NYSE · CRGY

Crescent Energy Company

Energy · Oil & Gas Exploration & Production

$15.37

Down-$0.80 (-5.17%)

Updated Sep 16, 2026, 4:21 PM

SID Score

6.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CRGY price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CRGY OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 1, 2026	$14.00	$14.09	$13.80	$14.07	6.27M
Aug 31, 2026	$13.92	$14.02	$13.60	$13.69	3.7M
Aug 28, 2026	$13.65	$13.755	$13.39	$13.54	3.67M
Aug 27, 2026	$13.32	$13.76	$13.19	$13.65	4.48M
Aug 26, 2026	$13.20	$13.535	$13.0705	$13.37	4.03M
Aug 25, 2026	$13.43	$13.64	$13.345	$13.45	4.17M
Aug 24, 2026	$13.85	$13.94	$13.48	$13.85	4.53M
Aug 21, 2026	$13.85	$14.12	$13.76	$14.06	5.28M
Aug 20, 2026	$13.69	$13.975	$13.47	$13.81	6.39M
Aug 19, 2026	$13.05	$13.43	$13.05	$13.43	6.3M
Aug 18, 2026	$12.90	$12.95	$12.65	$12.95	6.31M