Stock listing
NYSE:CRGY Crescent Energy Company Stock
Home listing (NYSE) of Crescent Energy Company
Follow Crescent Energy Company into a list and get an email when it puts out news.
Share price · NYSE:CRGY
$13.47 USD -0.73 (-5.1%)
Close on Nov 2, 2026
- Day range
- $13.41 – $14.05 USDNov 2, 2026
- Volume
- 8.61M sharesNov 2, 2026
- Market cap
- $4.45B USDAt the close on Nov 2, 2026 · price × 330.4M shares outstanding
- 52-week range
- $7.68 – $15.47 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $102.8M USDMedian day 6.16M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:CRGY · Home | $13.47 USD | -0.73 (-5.1%) | 8,609,916 | $13.83 | $14.05 | $13.41 | $14.20 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NYSE:CRGY · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $13.47 | -0.73 | -5.1% | $13.83 | $14.05 | $13.41 | 8,609,916 | |
| $14.20 | +0.45 | +3.3% | $13.89 | $14.24 | $13.79 | 6,911,828 | |
| $13.75 | 0.00 | 0.0% | $13.78 | $13.80 | $13.57 | 4,739,484 | |
| $13.75 | +0.06 | +0.4% | $13.79 | $13.92 | $13.69 | 6,068,178 | |
| $13.69 | -0.19 | -1.4% | $13.77 | $13.93 | $13.51 | 6,469,217 | |
| $13.88 | +0.05 | +0.4% | $13.61 | $14.03 | $13.55 | 5,354,882 | |
| $13.83 | +0.50 | +3.8% | $13.40 | $14.00 | $13.37 | 8,284,062 | |
| $13.33 | -0.17 | -1.3% | $13.59 | $13.73 | $13.12 | 7,145,257 | |
| $13.50 | -0.01 | -0.1% | $13.45 | $13.60 | $13.32 | 6,160,904 | |
| $13.51 | -0.19 | -1.4% | $13.99 | $13.99 | $13.40 | 10,398,268 | |
| $13.70 | -0.07 | -0.5% | $13.72 | $13.96 | $13.58 | 11,737,155 | |
| $13.77 | +1.26 | +10.1% | $12.70 | $13.80 | $12.54 | 22,792,800 | |
| $12.51 | -0.34 | -2.6% | $12.81 | $12.81 | $12.40 | 10,968,700 | |
| $12.85 | -0.21 | -1.6% | $13.09 | $13.18 | $12.81 | 10,683,600 | |
| $13.06 | +0.28 | +2.2% | $12.81 | $13.14 | $12.80 | 17,356,000 | |
| $12.78 | +0.12 | +0.9% | $12.92 | $13.04 | $12.76 | 25,754,400 | |
| $12.66 | -0.35 | -2.7% | $12.92 | $13.17 | $12.61 | 41,806,000 | |
| $13.01 | -0.46 | -3.4% | $13.20 | $13.45 | $12.67 | 15,308,300 | |
| $13.47 | -0.15 | -1.1% | $13.72 | $13.86 | $13.21 | 4,314,300 | |
| $13.62 | +0.06 | +0.4% | $13.53 | $13.69 | $13.43 | 2,833,900 | |
| $13.56 | +0.17 | +1.3% | $13.37 | $13.77 | $13.13 | 3,636,700 | |
| $13.39 | +0.12 | +0.9% | $13.03 | $13.48 | $13.00 | 4,150,500 | |
| $13.27 | +0.38 | +2.9% | $12.82 | $13.33 | $12.78 | 5,074,000 | |
| $12.89 | 0.00 | 0.0% | $12.96 | $13.12 | $12.84 | 5,202,500 | |
| $12.89 | -0.09 | -0.7% | $12.71 | $13.03 | $12.69 | 4,086,200 | |
| $12.98 | -0.17 | -1.3% | $13.34 | $13.35 | $12.94 | 5,673,300 | |
| $13.15 | -0.27 | -2.0% | $13.16 | $13.33 | $13.11 | 4,534,900 | |
| $13.42 | +0.24 | +1.8% | $13.30 | $13.69 | $13.25 | 5,816,500 | |
| $13.18 | +0.17 | +1.3% | $13.18 | $13.46 | $13.02 | 5,871,300 | |
| $13.01 | -0.25 | -1.9% | $13.08 | $13.42 | $12.95 | 7,017,353 | |
| $13.26 | -0.64 | -4.6% | $13.62 | $13.66 | $13.21 | 5,392,130 | |
| $13.90 | -0.21 | -1.5% | $14.02 | $14.20 | $13.87 | 20,484,300 | |
| $14.11 | -0.29 | -2.0% | $14.41 | $14.62 | $14.08 | 6,748,100 | |
| $14.40 | -0.97 | -6.3% | $15.12 | $15.19 | $14.34 | 9,478,200 | |
| $15.37 | +0.78 | +5.3% | $14.81 | $15.47 | $14.75 | 7,056,900 | |
| $14.59 | -0.07 | -0.5% | $14.99 | $15.04 | $14.53 | 6,065,000 | |
| $14.66 | +0.25 | +1.7% | $14.30 | $14.67 | $14.30 | 5,396,800 | |
| $14.41 | +0.17 | +1.2% | $14.60 | $14.60 | $14.11 | 6,390,500 | |
| $14.24 | +0.05 | +0.4% | $14.45 | $14.47 | $14.17 | 6,221,500 | |
| $14.19 | +0.42 | +3.1% | $14.25 | $14.40 | $14.05 | 7,479,200 | |
| $13.77 | -0.19 | -1.4% | $13.85 | $13.90 | $13.59 | 4,402,700 | |
| $13.96 | -0.31 | -2.2% | $14.13 | $14.25 | $13.91 | 6,339,800 | |
| $14.27 | +0.20 | +1.4% | $13.96 | $14.54 | $13.90 | 6,212,000 | |
| $14.07 | +0.38 | +2.8% | $14.00 | $14.09 | $13.80 | 6,266,500 | |
| $13.69 | +0.15 | +1.1% | $13.92 | $14.02 | $13.60 | 3,700,400 | |
| $13.54 | -0.11 | -0.8% | $13.65 | $13.76 | $13.39 | 3,666,700 | |
| $13.65 | +0.28 | +2.1% | $13.32 | $13.76 | $13.19 | 4,478,800 | |
| $13.37 | -0.08 | -0.6% | $13.20 | $13.54 | $13.07 | 4,034,000 | |
| $13.45 | -0.40 | -2.9% | $13.43 | $13.64 | $13.35 | 4,168,467 | |
| $13.85 | -0.21 | -1.5% | $13.85 | $13.94 | $13.48 | 4,530,291 | |
| $14.06 | +0.25 | +1.8% | $13.85 | $14.12 | $13.76 | 5,276,200 | |
| $13.81 | +0.38 | +2.8% | $13.69 | $13.98 | $13.47 | 6,391,500 | |
| $13.43 | +0.48 | +3.7% | $13.05 | $13.43 | $13.05 | 6,299,400 | |
| $12.95 | +0.26 | +2.0% | $12.90 | $12.95 | $12.65 | 6,308,600 | |
| $12.69 | +0.49 | +4.0% | $12.17 | $12.70 | $12.05 | 4,110,100 | |
| $12.20 | +0.30 | +2.5% | $12.08 | $12.31 | $11.98 | 4,763,800 | |
| $11.90 | -0.16 | -1.3% | $11.91 | $12.02 | $11.76 | 4,739,800 | |
| $12.06 | -0.36 | -2.9% | $12.40 | $12.41 | $12.02 | 5,661,100 | |
| $12.42 | +0.21 | +1.7% | $12.11 | $12.48 | $12.11 | 5,665,700 | |
| $12.21 | +0.64 | +5.5% | $11.79 | $12.30 | $11.77 | 7,574,700 | |
| $11.57 | +0.24 | +2.1% | $11.15 | $11.76 | $11.13 | 7,756,300 | |
| $11.33 | +0.35 | +3.2% | $11.39 | $11.53 | $11.18 | 5,476,400 | |
| $10.98 | -0.30 | -2.7% | $11.29 | $11.32 | $10.92 | 6,826,500 | |
| $11.28 | -0.15 | -1.3% | $11.54 | $11.74 | $11.21 | 8,316,100 | |
| $11.43 | -0.04 | -0.3% | $11.00 | $11.45 | $11.00 | 5,632,500 |
- Ticker
- NYSE:CRGY
- Asset type
- Stock
- Sector
- Energy
- Industry
- Oil & gas producers
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Nov 3, 2026
Third Quarter 2026 Earnings Release and Conference Call Press Release
Latest earnings call · Nov 3, 2026
Crescent Energy (NYSE:CRGY) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 8, 2026
Merger or Acquisition (October 2026)
Merger or acquisition · 15 slides
Calls
Replays
Crescent Energy (NYSE:CRGY) Q3 2026 Earnings Call
Tue, Nov 03, 2026 · 11:00 AM ET
Watch TranscriptCrescent Energy (NYSE:CRGY) Q2 2026 Earnings Call
Tue, Aug 04, 2026 · 11:00 AM ET
Watch TranscriptCrescent Energy (NYSE:CRGY) Q1 2026 Earnings Call
Tue, May 05, 2026 · 11:00 AM ET
Watch Transcript
Latest news
Crescent Energy Schedules Third Quarter 2026 Earnings Release and Conference Call
Oct 15, 2026
Closed $13.77 (+10.1%) on Oct 16, 2026
Crescent Energy Company Announces Pricing of Public Offering of Class A Common Stock
Oct 8, 2026
Closed $12.66 (-2.7%) on Oct 9, 2026
Crescent Energy to Acquire Eagle Ford Assets from Devon Energy Press Release
Oct 8, 2026
Closed $13.01 (-3.4%) on Oct 8, 2026
Crescent Energy to Acquire Eagle Ford Assets from Devon Energy Presentation
Oct 8, 2026
Closed $13.01 (-3.4%) on Oct 8, 2026
Crescent Energy to Acquire Eagle Ford Assets from Devon Energy, Solidifying Crescent’s World-Class Position in the Basin
Oct 8, 2026
Closed $13.01 (-3.4%) on Oct 8, 2026
Crescent Energy Company Announces Public Offering of Class A Common Stock
Oct 8, 2026
Closed $13.01 (-3.4%) on Oct 8, 2026
Second Quarter 2026 Earnings Release and Conference Call Press Release
Aug 4, 2026
Closed $11.28 (-1.3%) on Aug 4, 2026
Financings
Public offering of class A common stock
Oct 8, 2026
Announced: US$1B · J.P. Morgan +2
Dealers: J.P. Morgan (co-lead), KKR Capital Markets LLC (co-lead), Raymond James (co-lead)
Buyers: Independence Energy Aggregator L.P. (indicated an interest in purchasing up to $500,000,000 of shares; holds approximately 7.9% of Class A common stock; affiliated with KKR)
Use of proceeds: Fund part of the cash consideration for the Devon Eagle Ford assets acquisition; otherwise general corporate purposes incl. debt repayment
Decks
Merger or Acquisition (October 2026)
Merger or acquisition · 15 slides · Oct 8, 2026
Q2 2026 Earnings Presentation
Earnings · 35 slides · August 2026
Q1 2026 Earnings Presentation
Earnings · 32 slides · May 2026
Q4 2025 Earnings Presentation
Earnings · 34 slides · Feb 26, 2026
Crescent Energy Company on 6ix
- Sector
- Energy
- Industry
- Oil & gas producers
- News releases
- 24 in the last 12 months · 39 in all · newest Nov 3, 2026 · oldest 2025
- Calls
- 20 calls with a replay · 20 with a transcript · latest Nov 3, 2026
- Decks
- 30 decks · latest Oct 8, 2026
Where Crescent Energy Company is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:CRGY · Home listing · This page | NYSE | United States | USD |
| BOATS:CRGY | BOATS | United States | USD |
| gettex:A3DM25 | gettex | Germany | EUR |
| Tradegate:A83 | Tradegate | Germany | EUR |
| LS Exchange:A3DM25 | LS Exchange | Germany | EUR |
| Dusseldorf:A83 | Dusseldorf | Germany | EUR |
| Frankfurt:A83 | Frankfurt | Germany | EUR |
| Lang & Schwarz:A3DM25 | Lang & Schwarz | Germany | EUR |
| Stuttgart:A83 | Stuttgart | Germany | EUR |
| Munich:A83 | Munich | Germany | EUR |
| Xetra:A83 | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about Crescent Energy Company.