Stockscreener 앱 받기
8.23
4.52%
-0.39
시간 외 거래:
8.34
0.11
+1.34%
Crescent Energy Co 주식 (CRGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $8.49 | $8.17 | $0.32 | 5,770,499.0 | -4.52% |
| 2025-05-02 | $8.71 | $8.46 | $0.255 | 4,495,624.0 | +1.53% |
| 2025-05-01 | $8.75 | $8.24 | $0.51 | 4,757,765.0 | +2.54% |
| 2025-04-30 | $8.48 | $8.13 | $0.355 | 3,207,186.0 | -3.27% |
| 2025-04-29 | $8.69 | $8.46 | $0.23 | 2,760,824.0 | -1.50% |
| 2025-04-28 | $8.85 | $8.60 | $0.245 | 3,179,309.0 | -0.34% |
| 2025-04-25 | $8.75 | $8.34 | $0.41 | 1,665,945.0 | +2.59% |
| 2025-04-24 | $8.53 | $8.23 | $0.295 | 2,022,653.0 | +2.78% |
| 2025-04-23 | $8.56 | $8.16 | $0.40 | 4,088,552.0 | -0.36% |
| 2025-04-22 | $8.43 | $8.15 | $0.275 | 3,402,729.0 | +2.47% |
| 2025-04-21 | $8.19 | $7.95 | $0.238 | 2,824,687.0 | -3.34% |
| 2025-04-17 | $8.59 | $8.18 | $0.415 | 3,660,382.0 | +3.08% |
| 2025-04-16 | $8.29 | $7.77 | $0.52 | 4,954,997.0 | +4.77% |
| 2025-04-15 | $8.04 | $7.73 | $0.305 | 3,220,965.0 | -1.65% |
| 2025-04-14 | $8.09 | $7.68 | $0.405 | 4,102,414.0 | +2.33% |
| 2025-04-11 | $7.79 | $7.28 | $0.52 | 4,617,382.0 | +3.77% |
| 2025-04-10 | $8.14 | $7.20 | $0.9375 | 5,805,026.0 | -13.30% |
| 2025-04-09 | $8.66 | $6.83 | $1.83 | 9,593,344.0 | +17.56% |
| 2025-04-08 | $8.14 | $7.13 | $1.01 | 4,400,188.0 | -7.49% |
Crescent Energy Co 주식 (CRGY) 연도별 가격 이력
이 심층 분석에서는 Crescent Energy Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRGY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Crescent Energy Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Crescent Energy Co 주식 (CRGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $8.75 | $8.17 | $0.58 | 20,794,387.0 | -0.60% |
| 2025-04 | $11.22 | $6.83 | $4.39 | 88,604,621.0 | -26.33% |
| 2025-03 | $12.71 | $10.26 | $2.45 | 88,579,944.0 | -10.94% |
| 2025-02 | $15.58 | $12.42 | $3.16 | 49,796,540.0 | -16.20% |
| 2025-01 | $16.94 | $14.70 | $2.24 | 44,262,381.0 | +3.08% |
Crescent Energy Co 주식 (CRGY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.23 | $12.90 | $2.33 | 95,923,998.0 | -2.76% |
| 2024-11 | $15.54 | $12.19 | $3.35 | 42,097,443.0 | +19.63% |
| 2024-10 | $13.56 | $10.66 | $2.90 | 96,838,147.0 | +13.52% |
| 2024-09 | $11.79 | $10.08 | $1.71 | 51,673,114.0 | -8.21% |
| 2024-08 | $12.29 | $9.88 | $2.41 | 52,719,285.0 | -2.45% |
| 2024-07 | $12.64 | $11.31 | $1.33 | 67,380,921.0 | +3.21% |
| 2024-06 | $12.74 | $11.47 | $1.27 | 48,913,265.0 | -5.95% |
| 2024-05 | $12.81 | $10.11 | $2.70 | 57,186,500.0 | +18.42% |
| 2024-04 | $12.16 | $10.55 | $1.61 | 37,403,399.0 | -10.59% |
| 2024-03 | $12.23 | $10.45 | $1.78 | 36,045,254.0 | +6.44% |
| 2024-02 | $11.35 | $10.27 | $1.08 | 16,145,263.0 | +1.18% |
| 2024-01 | $13.31 | $10.57 | $2.74 | 20,431,238.0 | -16.35% |
Crescent Energy Co 주식 (CRGY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.85 | $10.55 | $3.30 | 24,307,060.0 | +15.88% |
| 2023-11 | $12.67 | $10.33 | $2.34 | 23,237,971.0 | -6.40% |
| 2023-10 | $12.65 | $10.55 | $2.10 | 11,565,749.0 | -3.64% |
| 2023-09 | $14.22 | $11.51 | $2.71 | 30,944,987.0 | -7.26% |
| 2023-08 | $14.03 | $11.36 | $2.67 | 13,083,182.0 | +14.83% |
| 2023-07 | $11.90 | $9.74 | $2.16 | 7,142,136.0 | +13.92% |
| 2023-06 | $10.69 | $9.17 | $1.52 | 10,782,972.0 | +10.73% |
| 2023-05 | $11.80 | $9.26 | $2.54 | 8,370,186.0 | -19.02% |
| 2023-04 | $12.91 | $10.98 | $1.93 | 6,660,471.0 | +2.74% |
| 2023-03 | $12.47 | $9.80 | $2.67 | 11,764,363.0 | -1.99% |
| 2023-02 | $12.20 | $10.73 | $1.47 | 5,791,455.0 | -4.31% |
| 2023-01 | $13.55 | $10.83 | $2.72 | 6,310,767.0 | +0.58% |
1.56%
3.77%
자본화:
|
볼륨(24시간):