NYSE · CRGY

Crescent Energy Company

Energy · Oil & Gas Exploration & Production

$12.89

Up+$0.38 (+2.95%)

Updated Oct 1, 2026, 11:25 PM

SID Score

5.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CRGY

CRGY price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Sep 30, 2026

Daily close

View OHLC price history

CRGY OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 30, 2026	$12.96	$13.12	$12.835	$12.89	5.2M
Sep 29, 2026	$12.71	$13.03	$12.69	$12.89	4.09M
Sep 28, 2026	$13.34	$13.35	$12.935	$12.98	5.67M
Sep 25, 2026	$13.16	$13.325	$13.11	$13.15	4.53M
Sep 24, 2026	$13.30	$13.69	$13.25	$13.42	5.82M
Sep 23, 2026	$13.175	$13.46	$13.02	$13.18	5.87M
Sep 22, 2026	$13.08	$13.42	$12.95	$13.01	7.02M
Sep 21, 2026	$13.62	$13.655	$13.21	$13.26	5.39M
Sep 18, 2026	$14.02	$14.20	$13.865	$13.90	20.48M
Sep 17, 2026	$14.41	$14.615	$14.075	$14.11	6.75M
Sep 16, 2026	$15.115	$15.19	$14.34	$14.40	9.48M
Sep 15, 2026	$14.81	$15.47	$14.75	$15.37	7.06M
Sep 14, 2026	$14.99	$15.04	$14.53	$14.59	6.07M
Sep 11, 2026	$14.30	$14.67	$14.30	$14.66	5.4M
Sep 10, 2026	$14.60	$14.60	$14.105	$14.41	6.4M
Sep 9, 2026	$14.45	$14.47	$14.17	$14.24	6.22M
Sep 8, 2026	$14.25	$14.40	$14.05	$14.19	7.48M
Sep 4, 2026	$13.85	$13.90	$13.585	$13.77	4.4M
Sep 3, 2026	$14.13	$14.245	$13.91	$13.96	6.34M
Sep 2, 2026	$13.96	$14.535	$13.9018	$14.27	6.21M