Loading live market data…

Crescent Energy Company

NYSE:CRGY

$10.01 USD

$0.02 (0.2%)

Volume
4.21M
Average Volume
6.67M
Market Capitalization
$3.31B
P/E Ratio
-13.46
Dividend Yield
4.80%
Price Target
$14.00
Year High
$14.29
Year Low
$7.68
Day High
—
Day Low
—
Payout Ratio
$-0.46
Current Ratio
$0.57
Date Opening Price Closing Price %Chg Volume
2026-07-14 $10.03 $10.01 -0.20% 4.2M
2026-07-13 $9.69 $9.99 3.10% 5.92M
2026-07-10 $9.58 $9.47 -1.15% 3.24M
2026-07-09 $9.60 $9.52 -0.83% 5.9M
2026-07-08 $9.66 $9.59 -0.72% 7.87M
2026-07-07 $9.26 $9.41 1.62% 6.29M
2026-07-06 $9.26 $9.14 -1.30% 5.15M
2026-07-02 $9.60 $9.34 -2.71% 6.26M
2026-07-01 $9.82 $9.47 -3.56% 7.01M
2026-06-30 $10.01 $9.82 -1.90% 5.92M
2026-06-29 $10.13 $10.00 -1.28% 5.7M
2026-06-26 $10.00 $10.12 1.20% 13.36M
2026-06-25 $10.08 $10.10 0.20% 4.72M
2026-06-24 $10.20 $10.17 -0.29% 5.78M
2026-06-23 $10.36 $10.52 1.54% 6.26M
2026-06-22 $10.49 $10.52 0.29% 8.04M
2026-06-18 $10.57 $10.44 -1.23% 10.21M
2026-06-17 $10.90 $10.78 -1.10% 6.51M
2026-06-16 $10.77 $10.82 0.46% 5.68M
2026-06-15 $10.93 $11.02 0.82% 5.23M
2026-06-12 $11.31 $11.58 2.39% 6.08M
2026-06-11 $11.94 $11.48 -3.85% 4.33M
2026-06-10 $11.39 $11.71 2.81% 6.16M
2026-06-09 $11.70 $11.44 -2.22% 5.03M
2026-06-08 $11.70 $11.77 0.60% 4.68M
2026-06-05 $12.10 $11.54 -4.63% 4.41M
2026-06-04 $12.01 $12.20 1.58% 3.45M
2026-06-03 $12.12 $12.20 0.66% 7.2M
2026-06-02 $12.07 $11.99 -0.66% 5.81M
2026-06-01 $11.85 $12.10 2.11% 6.55M
2026-05-29 $11.75 $11.56 -1.62% 7.57M
2026-05-28 $12.08 $11.82 -2.15% 4.24M
2026-05-27 $12.14 $11.80 -2.80% 7.41M
2026-05-26 $13.03 $12.43 -4.60% 6.04M
2026-05-22 $13.04 $13.20 1.23% 6.51M
2026-05-21 $13.80 $13.10 -5.07% 6.9M
2026-05-20 $13.73 $13.54 -1.38% 8.55M
2026-05-19 $13.62 $13.72 0.73% 6.48M
2026-05-18 $12.98 $13.47 3.78% 11.41M
2026-05-15 $12.75 $13.04 2.27% 8.36M
2026-05-14 $12.57 $12.61 0.32% 6.87M
2026-05-13 $12.78 $12.60 -1.41% 8.87M
2026-05-12 $12.59 $12.72 1.03% 6.46M
2026-05-11 $12.62 $12.49 -1.03% 7.74M
2026-05-08 $12.41 $12.40 -0.08% 6.21M
2026-05-07 $12.58 $12.44 -1.11% 16.68M
2026-05-06 $13.41 $13.10 -2.31% 8.01M
2026-05-05 $14.18 $13.92 -1.83% 9.23M
2026-05-04 $13.55 $13.71 1.18% 7.23M
2026-05-01 $13.44 $13.46 0.15% 5.55M
2026-04-30 $13.32 $13.45 0.98% 6.2M
2026-04-29 $13.36 $13.60 1.80% 6.09M
2026-04-28 $13.08 $13.07 -0.08% 3.4M
2026-04-27 $12.88 $12.78 -0.78% 3.7M
2026-04-24 $12.67 $12.73 0.47% 6.3M
2026-04-23 $12.82 $12.70 -0.94% 5.43M
2026-04-22 $12.34 $12.63 2.35% 7.25M
2026-04-21 $12.08 $12.25 1.41% 6.27M
2026-04-20 $12.02 $11.98 -0.33% 7.87M
2026-04-17 $11.78 $11.81 0.25% 7.92M
2026-04-16 $12.27 $12.63 2.93% 5.07M
2026-04-15 $12.12 $12.21 0.74% 7.45M
2026-04-14 $12.60 $12.18 -3.33% 6.26M
2026-04-13 $13.06 $12.76 -2.30% 4.89M
2026-04-10 $12.58 $12.74 1.27% 5.22M
2026-04-09 $12.87 $12.65 -1.71% 8.03M
2026-04-08 $12.54 $12.77 1.83% 13.07M
2026-04-07 $13.62 $13.70 0.59% 7.27M
2026-04-06 $13.43 $13.50 0.52% 7.2M
2026-04-02 $13.45 $13.44 -0.07% 10.06M
2026-04-01 $13.22 $12.73 -3.71% 9.12M
2026-03-31 $13.54 $13.50 -0.30% 16.08M
2026-03-30 $13.80 $13.54 -1.88% 7.5M
2026-03-27 $13.75 $13.70 -0.36% 6.01M
2026-03-26 $13.50 $13.66 1.19% 7.84M
2026-03-25 $12.84 $13.48 4.98% 6.66M
2026-03-24 $12.66 $13.08 3.32% 7.56M
2026-03-23 $12.23 $12.50 2.21% 7.64M
2026-03-20 $12.63 $12.67 0.32% 19.04M
2026-03-19 $12.52 $12.25 -2.16% 8.37M
2026-03-18 $12.28 $12.47 1.55% 7.6M
2026-03-17 $12.09 $12.15 0.50% 7.92M
2026-03-16 $11.78 $11.80 0.17% 7.96M
2026-03-13 $11.67 $11.99 2.74% 5.31M
2026-03-12 $12.13 $11.74 -3.22% 9.76M
2026-03-11 $11.75 $11.95 1.70% 10.6M
2026-03-10 $11.78 $11.83 0.42% 10.44M
2026-03-09 $11.85 $11.96 0.93% 12.4M
2026-03-06 $11.98 $11.76 -1.84% 14.43M
2026-03-05 $11.64 $11.71 0.60% 10.32M