XNYS
Datos históricos de Crescent Energy Company
Crescent Energy Company · CRGY
$12.85
▲ +0.19 (+1.50%)
Última operación · 10/10/2026, 17:21:08 UTC
- Variación en el periodo
- +56.68%
- Máximo
- US$15.47
- 15 de septiembre de 2026
- Mínimo
- US$7.68
- 7 de enero de 2026
- Volumen medio diario
- 6.77 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.92 | 13.17 | 12.61 | 12.66 | −2.69% | 41.81 M |
| 8 oct 2026 | 13.20 | 13.45 | 12.67 | 13.01 | −3.41% | 15.31 M |
| 7 oct 2026 | 13.72 | 13.86 | 13.21 | 13.47 | −1.10% | 4.32 M |
| 6 oct 2026 | 13.53 | 13.69 | 13.43 | 13.62 | +0.44% | 2.83 M |
| 5 oct 2026 | 13.37 | 13.77 | 13.13 | 13.56 | +1.27% | 3.64 M |
| 2 oct 2026 | 13.03 | 13.48 | 13.00 | 13.39 | +0.90% | 4.15 M |
| 1 oct 2026 | 12.82 | 13.33 | 12.78 | 13.27 | +2.95% | 5.08 M |
| 30 sep 2026 | 12.96 | 13.12 | 12.84 | 12.89 | 0.00% | 5.2 M |
| 29 sep 2026 | 12.71 | 13.03 | 12.69 | 12.89 | −0.69% | 4.09 M |
| 28 sep 2026 | 13.34 | 13.35 | 12.94 | 12.98 | −1.29% | 5.67 M |
| 25 sep 2026 | 13.16 | 13.33 | 13.11 | 13.15 | −2.01% | 4.53 M |
| 24 sep 2026 | 13.30 | 13.69 | 13.25 | 13.42 | +1.82% | 5.82 M |
| 23 sep 2026 | 13.18 | 13.46 | 13.02 | 13.18 | +1.31% | 5.87 M |
| 22 sep 2026 | 13.08 | 13.42 | 12.95 | 13.01 | −1.89% | 7.02 M |
| 21 sep 2026 | 13.62 | 13.66 | 13.21 | 13.26 | −4.60% | 5.39 M |
| 18 sep 2026 | 14.02 | 14.20 | 13.87 | 13.90 | −1.49% | 20.48 M |
| 17 sep 2026 | 14.41 | 14.62 | 14.08 | 14.11 | −2.01% | 6.75 M |
| 16 sep 2026 | 15.12 | 15.19 | 14.34 | 14.40 | −6.31% | 9.48 M |
| 15 sep 2026 | 14.81 | 15.47 | 14.75 | 15.37 | +5.35% | 7.06 M |
| 14 sep 2026 | 14.99 | 15.04 | 14.53 | 14.59 | −0.48% | 6.07 M |
| 11 sep 2026 | 14.30 | 14.67 | 14.30 | 14.66 | +1.73% | 5.4 M |
| 10 sep 2026 | 14.60 | 14.60 | 14.11 | 14.41 | +1.19% | 6.4 M |
| 9 sep 2026 | 14.45 | 14.47 | 14.17 | 14.24 | +0.35% | 6.22 M |
| 8 sep 2026 | 14.25 | 14.40 | 14.05 | 14.19 | +3.05% | 7.48 M |
| 4 sep 2026 | 13.85 | 13.90 | 13.59 | 13.77 | −1.36% | 4.4 M |
| 3 sep 2026 | 14.13 | 14.25 | 13.91 | 13.96 | −2.17% | 6.34 M |
| 2 sep 2026 | 13.96 | 14.54 | 13.90 | 14.27 | +1.42% | 6.21 M |
| 1 sep 2026 | 14.00 | 14.09 | 13.80 | 14.07 | +2.78% | 6.27 M |
| 31 ago 2026 | 13.92 | 14.02 | 13.60 | 13.69 | +1.11% | 3.7 M |
| 28 ago 2026 | 13.65 | 13.76 | 13.39 | 13.54 | −0.81% | 3.67 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.