stockNYSE: CRGY • 28 Days Updates
Crescent Energy Company (CRGY)
Showing Closing Date Range from Sep 14 to Oct 12, 2026.
Investor Relations:crescentenergyco.com
Price & Performance Trajectory
Crescent Energy CompanyNYSE: CRGY
Latest Close
$12.78
28 Days Updates Trajectory
Showing Closing Date Range from Sep 14 to Oct 12, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCRGY session performance
✓ Latest Close USD
$12.78
Latest session close
$-1.81vs period start
Period Return % % GAIN
-12.41%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$15.47 / $12.61
Period range envelope
$2.86channel spread
Total Volume SHARES
196.29M
Period turnover
Avg: 9.35M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 12, 2026 | $12.78 | +0.95% | $13.04 | $12.76 | 25.74M |
| Oct 09, 2026 | $12.66 | -2.69% | $13.17 | $12.61 | 41.81M |
| Oct 08, 2026 | $13.01 | -3.42% | $13.45 | $12.67 | 15.31M |
| Oct 07, 2026 | $13.47 | -1.10% | $13.86 | $13.21 | 4.31M |
| Oct 06, 2026 | $13.62 | +0.44% | $13.69 | $13.43 | 2.83M |
| Oct 05, 2026 | $13.56 | +1.27% | $13.77 | $13.13 | 3.64M |
| Oct 02, 2026 | $13.39 | +0.90% | $13.48 | $13.00 | 4.15M |
| Oct 01, 2026 | $13.27 | +2.95% | $13.33 | $12.78 | 5.07M |
| Sep 30, 2026 | $12.89 | +0.00% | $13.12 | $12.84 | 5.20M |
| Sep 29, 2026 | $12.89 | -0.69% | $13.03 | $12.69 | 4.09M |
| Sep 28, 2026 | $12.98 | -1.29% | $13.35 | $12.94 | 5.67M |
| Sep 25, 2026 | $13.15 | -2.01% | $13.33 | $13.11 | 4.53M |
| Sep 24, 2026 | $13.42 | +1.82% | $13.69 | $13.25 | 5.82M |
| Sep 23, 2026 | $13.18 | +1.31% | $13.46 | $13.02 | 5.87M |
| Sep 22, 2026 | $13.01 | -1.89% | $13.42 | $12.95 | 7.02M |
Page 1 of 2