CRGY Historical Prices

Summary

Key Stock Metrics

6.83

(April 9, 2025)

52-Week Low

16.94

(January 15, 2025)

52-Week High

19.65

(April 18, 2022)

All-Time High

8.60

(June 25, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-12-08 15.10 16.94 15.10 16.82 176170
2021-12-09 16.68 17.00 16.06 16.38 440349
2021-12-10 16.40 16.54 15.42 16.00 386640
2021-12-13 16.01 16.04 14.86 14.93 310312
2021-12-14 14.59 14.78 14.12 14.50 376086
2021-12-15 14.50 14.67 13.57 14.50 309930
2021-12-16 14.52 14.99 13.54 13.78 269490
2021-12-17 13.70 13.70 13.03 13.28 502307
2021-12-20 12.67 12.88 12.28 12.39 352621
2021-12-21 12.39 12.72 11.97 12.24 730860
2021-12-22 12.21 13.04 11.90 12.44 402932
2021-12-23 12.75 12.91 12.36 12.43 271219
2021-12-27 12.31 12.84 12.12 12.84 424074
2021-12-28 12.85 13.95 12.85 13.42 772925
2021-12-29 13.75 13.75 13.05 13.44 340017
2021-12-30 13.55 14.02 12.75 12.79 314216
2021-12-31 12.79 13.05 12.40 12.68 306579
2022-01-03 12.72 13.61 12.72 13.45 299715
2022-01-04 13.61 14.17 13.61 13.94 245259
2022-01-05 14.06 14.56 13.45 13.54 322260
2022-01-06 13.90 14.39 13.64 14.18 287162
2022-01-07 14.26 14.29 13.80 14.05 156676
2022-01-10 14.00 14.07 13.27 13.58 221944
2022-01-11 13.58 14.64 13.33 14.62 197385
2022-01-12 14.94 15.19 14.40 14.64 205364
2022-01-13 14.69 14.73 14.10 14.32 202864
2022-01-14 14.40 15.16 14.40 15.13 161321
2022-01-18 15.35 15.59 14.74 15.21 226454
2022-01-19 15.21 15.42 14.18 14.20 319450
2022-01-20 14.20 14.80 13.34 13.48 367935
2022-01-21 13.38 13.46 12.31 12.60 500701
2022-01-24 12.38 13.23 11.90 13.06 413253
2022-01-25 12.89 13.91 12.35 13.68 215228
2022-01-26 13.84 14.12 12.83 13.06 181420
2022-01-27 13.38 13.52 12.60 12.87 111382
2022-01-28 12.79 13.00 12.15 12.69 154843
2022-01-31 12.90 13.56 12.66 13.27 164100
2022-02-01 13.30 14.10 13.30 13.95 183658
2022-02-02 14.04 14.12 13.15 13.50 209690
2022-02-03 13.30 13.36 12.92 13.30 146300
2022-02-04 13.43 14.11 13.43 13.96 203076
2022-02-07 14.00 14.00 13.47 13.52 206586
2022-02-08 13.62 13.62 12.86 12.95 176516
2022-02-09 13.05 13.74 13.01 13.33 255412
2022-02-10 13.21 14.05 13.15 13.34 283713
2022-02-11 13.61 14.07 13.56 13.99 344135
2022-02-14 13.99 14.18 13.62 13.97 240219
2022-02-15 13.66 13.92 13.34 13.59 140075
2022-02-16 14.17 15.30 14.05 14.25 685874
2022-02-17 14.38 15.08 14.32 14.51 219902
2022-02-18 14.46 14.56 13.97 14.12 206667
2022-02-22 14.40 14.56 13.53 13.81 205993
2022-02-23 13.87 14.10 13.74 13.94 131839
2022-02-24 14.41 14.55 13.73 14.31 191006
2022-02-25 14.21 14.68 14.04 14.66 140151
2022-02-28 14.71 15.37 14.71 15.15 291812
2022-03-01 15.37 15.60 14.72 15.00 319149
2022-03-02 15.45 15.75 14.96 15.38 378344
2022-03-03 15.17 15.28 14.82 15.14 371979
2022-03-04 15.14 15.91 15.02 15.65 392493
2022-03-07 16.00 16.90 15.95 16.45 511258
2022-03-08 16.91 17.95 16.31 16.68 385687
2022-03-09 16.22 16.46 15.65 16.32 353299
2022-03-10 16.54 17.08 16.00 16.96 355915
2022-03-11 16.67 17.07 16.06 16.15 190938
2022-03-14 16.19 16.19 14.87 15.33 375731
2022-03-15 14.70 15.31 14.20 15.14 272084
2022-03-16 15.11 15.41 14.78 14.92 255550
2022-03-17 15.10 16.27 15.10 16.17 280806
2022-03-18 16.19 16.43 15.86 16.32 480988
2022-03-21 16.65 17.04 16.21 16.65 358535
2022-03-22 16.65 16.79 16.21 16.79 190188
2022-03-23 17.00 17.80 16.92 17.27 218346
2022-03-24 17.22 17.57 16.93 17.18 128941
2022-03-25 17.10 18.08 17.10 18.07 242749
2022-03-28 17.61 17.73 17.14 17.27 263937
2022-03-29 17.00 17.73 16.69 17.71 186316
2022-03-30 17.95 18.39 17.39 17.52 171950
2022-03-31 17.33 17.98 17.25 17.34 217948
2022-04-01 17.50 18.42 17.50 18.41 286003
2022-04-04 18.52 18.83 18.17 18.51 168498
2022-04-05 18.50 18.84 18.04 18.11 216171
2022-04-06 18.30 18.31 17.65 18.02 180633
2022-04-07 18.03 18.23 17.35 17.94 158537
2022-04-08 18.14 18.62 18.02 18.45 178898
2022-04-11 18.09 18.09 17.34 17.82 171697
2022-04-12 18.15 18.79 17.96 18.10 206466
2022-04-13 18.42 18.81 18.00 18.64 173291
2022-04-14 18.66 19.16 18.55 19.00 361656
2022-04-18 19.34 19.65 17.96 18.39 720121
2022-04-19 18.13 18.55 17.85 18.07 243592
2022-04-20 18.30 18.86 18.16 18.72 230184
2022-04-21 18.75 19.23 17.78 17.99 319844
2022-04-22 17.83 18.24 16.90 17.10 251930
2022-04-25 16.64 16.85 15.50 16.55 412514
2022-04-26 16.48 16.84 15.94 15.97 245970
2022-04-27 16.04 16.24 15.56 16.06 202517
2022-04-28 16.26 16.67 15.63 16.55 123098
2022-04-29 16.60 16.66 15.51 15.71 211160
2022-05-02 15.51 15.96 14.90 15.39 238230
2022-05-03 15.39 16.40 15.39 16.33 191671
2022-05-04 16.60 17.34 16.30 17.30 234599
2022-05-05 17.44 17.59 16.28 16.83 141804
2022-05-06 16.98 17.19 16.47 16.86 157659
2022-05-09 16.33 16.33 15.21 15.30 358949
2022-05-10 15.48 16.16 14.82 15.51 274482
2022-05-11 16.00 16.85 15.22 15.51 276975
2022-05-12 15.51 16.25 15.22 15.75 172631
2022-05-13 15.99 16.80 15.99 16.57 156715
2022-05-16 16.70 17.38 16.70 17.02 184999
2022-05-17 17.29 17.84 16.96 17.63 176239
2022-05-18 17.52 17.65 16.80 16.96 248951
2022-05-19 16.50 17.18 16.50 16.64 264065
2022-05-20 16.88 17.17 16.40 16.55 267779
2022-05-23 16.91 17.44 16.35 17.44 388297
2022-05-24 17.16 17.32 16.69 16.76 276660
2022-05-25 16.76 17.40 16.55 17.28 270281
2022-05-26 17.60 17.60 16.96 17.27 265951
2022-05-27 17.27 17.97 17.01 17.93 318762
2022-05-31 18.25 18.32 17.74 18.07 591473
2022-06-01 18.27 18.71 18.10 18.50 530946
2022-06-02 18.36 18.79 18.19 18.50 259110
2022-06-03 18.50 18.58 17.65 18.19 302533
2022-06-06 18.43 18.50 17.45 17.68 370440
2022-06-07 17.59 18.36 17.50 18.34 266280
2022-06-08 18.34 18.96 18.32 18.62 357453
2022-06-09 18.42 18.52 17.90 18.11 181728
2022-06-10 17.90 18.20 17.51 18.01 219660
2022-06-13 16.65 17.06 15.58 15.96 741272
2022-06-14 16.28 16.33 15.26 15.64 389140
2022-06-15 15.67 16.22 15.47 15.94 460158
2022-06-16 15.50 15.69 15.02 15.12 509547
2022-06-17 15.13 15.31 13.90 14.02 1247971
2022-06-21 14.32 14.78 14.13 14.31 429836
2022-06-22 13.64 13.89 12.93 13.18 697217
2022-06-23 13.19 13.48 12.38 12.89 615512
2022-06-24 13.22 13.46 12.74 12.93 583981
2022-06-27 13.00 13.41 12.87 13.29 285889
2022-06-28 13.75 14.07 13.22 13.48 301249
2022-06-29 13.81 13.87 12.66 12.79 250568
2022-06-30 12.39 12.89 12.27 12.48 343086
2022-07-01 12.57 12.78 12.01 12.52 225531
2022-07-05 12.02 12.16 11.23 11.76 480403
2022-07-06 11.59 11.81 10.86 11.28 408217
2022-07-07 11.59 12.40 11.59 12.24 318639
2022-07-08 12.40 12.80 12.05 12.71 282335
2022-07-11 12.42 12.76 12.16 12.60 181960
2022-07-12 12.29 12.56 12.14 12.25 193678
2022-07-13 12.05 12.66 12.05 12.34 132219
2022-07-14 12.00 12.03 11.59 11.94 180555
2022-07-15 12.29 12.41 11.94 12.37 134364
2022-07-18 12.75 13.14 12.75 12.95 148905
2022-07-19 13.01 13.51 13.01 13.46 195738
2022-07-20 13.37 13.64 13.18 13.59 137903
2022-07-21 13.17 13.35 12.68 13.34 136204
2022-07-22 13.42 13.51 12.89 13.00 128703
2022-07-25 13.24 13.88 12.92 13.86 169940
2022-07-26 13.91 14.16 13.63 13.75 133783
2022-07-27 13.83 14.27 13.64 14.20 212205
2022-07-28 14.43 14.61 14.08 14.33 393453
2022-07-29 14.62 15.00 14.38 14.60 941607
2022-08-01 14.28 14.53 13.77 13.83 466342
2022-08-02 13.90 14.05 13.57 13.75 200199
2022-08-03 13.81 13.89 12.97 13.13 191334
2022-08-04 12.92 13.15 12.60 12.96 293193
2022-08-05 12.72 13.75 12.72 13.62 136725
2022-08-08 13.64 13.78 13.34 13.57 161525
2022-08-09 13.66 13.91 13.50 13.63 229028
2022-08-10 13.79 14.56 13.57 14.43 338936
2022-08-11 15.00 16.02 15.00 15.74 472550
2022-08-12 16.10 16.65 15.54 16.43 481315
2022-08-15 16.05 16.05 15.11 15.94 324439
2022-08-16 16.86 17.24 16.22 16.44 374616
2022-08-17 16.53 17.73 16.50 17.59 292322
2022-08-18 17.88 18.16 17.48 17.79 342479
2022-08-19 17.65 17.73 16.98 17.14 392784
2022-08-22 16.71 17.38 16.44 17.16 340483
2022-08-23 17.57 18.03 17.32 17.36 421811
2022-08-24 17.47 18.01 17.39 17.80 321617
2022-08-25 17.91 17.95 17.04 17.20 305559
2022-08-26 17.22 17.22 16.76 17.01 255530
2022-08-29 16.83 17.53 16.80 17.26 190575
2022-08-30 16.99 17.19 15.60 16.34 368373
2022-08-31 16.00 17.18 15.75 17.13 389332
2022-09-01 17.02 17.02 16.22 16.34 461771
2022-09-02 16.87 17.07 16.50 16.77 266030
2022-09-06 17.39 17.75 16.84 16.87 564853
2022-09-07 15.63 16.00 14.01 15.59 1460192
2022-09-08 15.63 16.39 15.59 16.27 536229
2022-09-09 16.35 16.58 15.62 15.85 3764213
2022-09-12 16.11 16.31 15.82 15.88 734374
2022-09-13 15.80 16.41 15.51 15.69 611337
2022-09-14 15.81 16.93 15.81 16.37 736056
2022-09-15 16.16 16.42 15.75 15.80 501794
2022-09-16 15.66 15.69 14.77 15.02 778284
2022-09-19 14.66 15.29 14.55 15.18 370125
2022-09-20 15.08 15.08 14.65 14.76 391503
2022-09-21 15.00 15.10 14.30 14.34 290709
2022-09-22 14.65 14.76 14.10 14.12 321149
2022-09-23 13.62 13.78 12.66 13.57 1005816
2022-09-26 13.24 13.46 12.85 12.92 686291
2022-09-27 13.07 13.09 12.57 12.84 553704
2022-09-28 13.15 13.88 12.92 13.77 641665
2022-09-29 13.57 13.69 13.16 13.68 322269
2022-09-30 13.48 13.79 13.33 13.47 225294
2022-10-03 13.94 14.67 13.94 14.64 632879
2022-10-04 14.94 15.33 14.74 15.33 445593
2022-10-05 15.10 16.00 14.81 15.81 373445
2022-10-06 15.73 16.26 15.73 16.08 313534
2022-10-07 16.05 16.39 15.39 15.50 589030
2022-10-10 15.44 15.44 14.31 14.40 487102
2022-10-11 14.13 14.87 13.90 14.62 382949
2022-10-12 14.62 14.89 14.13 14.57 247796
2022-10-13 14.39 15.42 14.35 15.21 371755
2022-10-14 15.13 15.24 14.11 14.14 269982
2022-10-17 14.42 14.83 14.33 14.61 203412
2022-10-18 14.85 14.99 14.34 14.58 212894
2022-10-19 14.44 14.68 14.03 14.61 344776
2022-10-20 14.68 14.86 14.37 14.49 298829
2022-10-21 14.60 14.88 14.37 14.83 241096
2022-10-24 14.79 14.80 14.36 14.57 275149
2022-10-25 14.54 14.67 14.30 14.60 222029
2022-10-26 14.64 15.07 14.49 14.50 292368
2022-10-27 14.82 14.98 13.85 13.88 234662
2022-10-28 13.98 13.98 13.14 13.44 484652
2022-10-31 13.37 13.92 13.29 13.78 336911
2022-11-01 14.10 14.82 13.90 14.42 1003196
2022-11-02 14.39 14.46 13.49 13.74 285652
2022-11-03 13.51 13.98 13.48 13.77 261901
2022-11-04 14.29 14.62 14.11 14.43 286908
2022-11-07 14.63 15.11 14.54 14.85 300482
2022-11-08 14.88 15.11 14.43 15.03 213416
2022-11-09 14.87 14.87 13.86 14.10 586952
2022-11-10 15.07 15.14 14.05 14.34 626981
2022-11-11 14.66 14.90 14.13 14.37 508800
2022-11-14 14.34 14.54 13.60 13.64 372818
2022-11-15 13.70 14.37 13.49 14.30 324644
2022-11-16 13.97 14.11 13.56 13.85 522576
2022-11-17 14.19 14.45 13.94 14.23 475745
2022-11-18 13.98 14.10 13.45 14.06 319972
2022-11-21 13.75 14.02 13.17 13.78 486151
2022-11-22 13.89 14.57 13.89 14.50 385497
2022-11-23 14.41 14.59 14.04 14.14 257919
2022-11-25 14.15 14.57 14.08 14.28 140006
2022-11-28 13.83 14.05 13.52 13.56 376071
2022-11-29 13.79 14.07 13.64 14.03 281522
2022-11-30 14.29 14.37 13.87 14.05 599289
2022-12-01 14.18 14.44 13.66 13.72 601309
2022-12-02 13.60 13.75 13.18 13.34 327011
2022-12-05 13.59 14.26 13.34 13.63 712619
2022-12-06 13.54 13.83 12.56 12.64 364213
2022-12-07 12.69 12.93 12.35 12.51 324158
2022-12-08 12.82 12.91 12.05 12.18 304044
2022-12-09 12.20 12.51 11.98 12.14 312580
2022-12-12 12.18 12.40 12.03 12.27 421946
2022-12-13 12.48 12.98 12.39 12.52 885339
2022-12-14 12.51 12.82 12.13 12.16 619095
2022-12-15 12.13 12.26 11.60 12.01 755305
2022-12-16 11.70 11.92 11.40 11.72 1947388
2022-12-19 11.78 12.19 11.78 12.07 557368
2022-12-20 12.07 12.48 12.07 12.33 273900
2022-12-21 12.60 12.64 12.37 12.49 389601
2022-12-22 12.49 12.53 11.71 12.09 449450
2022-12-23 12.12 12.63 11.93 12.62 282750
2022-12-27 12.67 12.71 12.41 12.58 202819
2022-12-28 12.42 12.52 11.82 11.96 319642
2022-12-29 12.00 12.15 11.93 12.01 435310
2022-12-30 11.91 12.09 11.76 11.99 283247
2023-01-03 11.82 12.10 11.16 11.44 498365
2023-01-04 11.27 11.51 11.12 11.19 302316
2023-01-05 11.09 11.37 10.83 11.16 246171
2023-01-06 11.26 11.36 10.89 10.97 321104
2023-01-09 11.08 11.43 11.08 11.34 305778
2023-01-10 11.66 11.99 11.44 11.89 378057
2023-01-11 12.07 12.27 11.63 12.26 242173
2023-01-12 12.39 12.96 12.30 12.86 288885
2023-01-13 12.72 13.04 12.62 12.84 217994
2023-01-17 12.90 13.08 12.69 12.79 332811
2023-01-18 12.85 13.21 12.59 12.61 232914
2023-01-19 12.70 13.18 12.49 13.13 278137
2023-01-20 13.20 13.30 12.64 12.95 454085
2023-01-23 12.99 13.49 12.78 13.42 282150
2023-01-24 13.55 13.55 12.98 12.99 115245
2023-01-25 12.26 12.66 11.26 12.23 523185
2023-01-26 12.20 12.44 12.12 12.37 268618
2023-01-27 12.38 12.65 12.23 12.40 233519
2023-01-30 12.04 12.25 11.64 11.75 407618
2023-01-31 11.73 12.08 11.57 12.06 382046
2023-02-01 12.00 12.03 11.46 11.88 477175
2023-02-02 11.90 11.92 11.16 11.33 375676
2023-02-03 11.34 11.73 11.25 11.34 282687
2023-02-06 11.25 11.43 10.91 11.12 312632
2023-02-07 11.09 11.55 11.03 11.52 323136
2023-02-08 11.50 11.57 11.35 11.46 223107
2023-02-09 11.53 11.60 11.28 11.31 306277
2023-02-10 11.45 12.20 11.45 12.17 301309
2023-02-13 12.09 12.19 11.90 12.14 192926
2023-02-14 11.95 12.06 11.35 11.90 279968
2023-02-15 11.84 11.88 11.26 11.78 305277
2023-02-16 11.78 12.01 11.57 11.59 230205
2023-02-17 11.46 11.46 11.12 11.18 293538
2023-02-21 11.06 11.20 10.79 10.93 376361
2023-02-22 10.94 11.15 10.73 11.05 295037
2023-02-23 11.26 11.66 11.19 11.52 222485
2023-02-24 11.33 11.81 11.30 11.79 246892
2023-02-27 11.92 12.11 11.79 11.88 232852
2023-02-28 12.01 12.03 11.50 11.54 513915
2023-03-01 11.39 11.76 11.39 11.61 358552
2023-03-02 11.58 12.16 11.46 12.00 264046
2023-03-03 11.84 12.45 11.80 12.31 304719
2023-03-06 12.19 12.19 11.90 12.07 309450
2023-03-07 12.01 12.12 11.67 11.74 420470
2023-03-08 12.35 12.47 11.33 11.62 522905
2023-03-09 11.68 11.85 11.23 11.28 369769
2023-03-10 11.24 11.59 11.07 11.21 387624
2023-03-13 11.78 11.78 10.87 10.97 624054
2023-03-14 11.08 11.32 10.50 10.75 503755
2023-03-15 10.44 10.50 9.98 10.12 883762
2023-03-16 9.94 10.66 9.80 10.37 605585
2023-03-17 10.45 10.53 10.02 10.31 1303340
2023-03-20 10.27 10.57 10.08 10.46 488907
2023-03-21 10.66 10.83 10.40 10.69 463183
2023-03-22 10.70 10.84 10.38 10.48 569043
2023-03-23 10.67 10.71 10.13 10.32 492571
2023-03-24 10.16 10.72 10.11 10.71 466918
2023-03-27 10.65 10.68 10.04 10.61 505461
2023-03-28 10.56 10.85 10.45 10.82 492885
2023-03-29 10.86 11.07 10.63 10.99 629288
2023-03-30 11.08 11.13 10.85 11.13 304599
2023-03-31 11.19 11.37 11.09 11.31 493643
2023-04-03 11.71 12.02 11.56 12.02 722415
2023-04-04 12.14 12.25 11.80 11.91 431618
2023-04-05 11.81 11.90 11.51 11.77 309319
2023-04-06 11.79 11.98 11.63 11.86 440115
2023-04-10 11.89 12.23 11.89 12.04 344039
2023-04-11 12.36 12.68 12.20 12.51 555714
2023-04-12 12.59 12.84 12.52 12.68 270948
2023-04-13 12.64 12.91 12.55 12.60 263306
2023-04-14 12.65 12.76 12.43 12.57 192695
2023-04-17 12.58 12.68 12.00 12.10 292542
2023-04-18 11.92 12.04 11.49 11.65 415789
2023-04-19 11.45 11.50 11.10 11.46 276310
2023-04-20 11.22 11.40 11.00 11.37 302252
2023-04-21 11.42 11.52 11.21 11.45 352645
2023-04-24 11.39 11.74 11.36 11.66 300076
2023-04-25 11.46 11.46 11.00 11.19 265266
2023-04-26 11.03 11.20 10.98 11.14 473675
2023-04-27 11.15 11.30 11.04 11.22 164727
2023-04-28 11.29 11.85 11.26 11.62 295917
2023-05-01 11.43 11.80 11.39 11.61 232855
2023-05-02 11.39 11.42 10.70 10.98 507368
2023-05-03 10.84 11.16 10.52 10.61 746469
2023-05-04 10.74 11.47 10.60 10.66 772272
2023-05-05 10.95 11.30 10.88 11.08 333308
2023-05-08 11.36 11.56 10.89 10.90 304804
2023-05-09 10.75 10.88 10.45 10.62 516424
2023-05-10 10.63 10.68 10.42 10.55 351116
2023-05-11 10.67 10.67 9.94 10.04 462671
2023-05-12 10.14 10.18 9.78 10.00 289900
2023-05-15 10.08 10.40 9.85 10.13 354181
2023-05-16 10.07 10.16 9.82 9.83 228504
2023-05-17 9.91 10.16 9.60 10.09 406716
2023-05-18 10.09 10.38 9.98 10.37 297240
2023-05-19 10.53 10.57 10.12 10.21 252854
2023-05-22 10.22 10.37 10.04 10.14 222322
2023-05-23 10.25 10.46 10.17 10.19 248503
2023-05-24 10.25 10.29 9.94 10.10 220964
2023-05-25 9.88 9.93 9.36 9.55 335686
2023-05-26 9.57 9.87 9.47 9.81 531263
2023-05-30 9.62 9.71 9.45 9.67 291677
2023-05-31 9.67 9.72 9.26 9.41 576475
2023-06-01 9.44 9.67 9.17 9.54 373525
2023-06-02 9.75 10.02 9.62 9.91 270527
2023-06-05 10.12 10.03 9.59 9.91 280923
2023-06-06 9.47 9.91 9.44 9.82 466566
2023-06-07 9.89 10.53 9.89 10.42 811767
2023-06-08 10.43 10.56 10.19 10.30 294468
2023-06-09 10.41 10.43 10.05 10.10 333017
2023-06-12 10.10 10.34 9.86 9.98 377037
2023-06-13 10.20 10.68 10.07 10.26 373080
2023-06-14 10.42 10.53 9.99 10.20 334274
2023-06-15 10.30 10.54 10.24 10.38 266062
2023-06-16 10.49 10.49 10.17 10.31 669918
2023-06-20 10.18 10.24 9.87 10.08 355367
2023-06-21 10.04 10.27 10.00 10.02 648412
2023-06-22 9.85 10.03 9.78 9.92 517487
2023-06-23 9.73 10.07 9.60 9.94 2410866
2023-06-26 9.87 10.19 9.84 10.01 409892
2023-06-27 9.98 10.43 9.80 10.35 545960
2023-06-28 10.38 10.47 10.09 10.38 445838
2023-06-29 10.41 10.62 10.37 10.60 357677
2023-06-30 10.69 10.69 10.41 10.42 327861
2023-07-03 10.39 10.56 10.38 10.46 125472
2023-07-05 10.51 10.59 10.37 10.38 225477
2023-07-06 10.24 10.32 9.74 10.04 343273
2023-07-07 10.01 10.64 10.01 10.46 509426
2023-07-10 10.41 10.68 10.38 10.66 311083
2023-07-11 10.80 10.88 10.48 10.66 563609
2023-07-12 10.85 10.97 10.67 10.77 296795
2023-07-13 10.80 11.11 10.78 10.93 535477
2023-07-14 10.90 10.90 10.48 10.51 379390
2023-07-17 10.42 11.10 10.41 10.94 495738
2023-07-18 10.86 11.51 10.86 11.37 459973
2023-07-19 11.45 11.76 11.42 11.43 562569
2023-07-20 11.54 11.66 11.42 11.47 304852
2023-07-21 11.58 11.58 11.24 11.29 431692
2023-07-24 11.16 11.51 11.07 11.35 275009
2023-07-25 11.35 11.54 11.05 11.36 255074
2023-07-26 11.30 11.38 11.16 11.32 184869
2023-07-27 11.43 11.55 11.24 11.36 301902
2023-07-28 11.45 11.74 11.32 11.69 286956
2023-07-31 11.73 11.90 11.61 11.87 294498
2023-08-01 11.80 11.80 11.36 11.59 254438
2023-08-02 11.47 11.54 11.36 11.48 292408
2023-08-03 11.53 12.00 11.41 11.86 379020
2023-08-04 11.90 12.13 11.90 12.01 431679
2023-08-07 12.06 12.14 11.88 12.12 272170
2023-08-08 11.79 12.10 11.49 12.07 285068
2023-08-09 12.25 12.81 12.15 12.67 652737
2023-08-10 13.00 13.22 12.44 12.81 527610
2023-08-11 12.90 13.55 12.81 13.54 716751
2023-08-14 13.53 13.58 13.05 13.42 842799
2023-08-15 13.22 13.46 13.10 13.22 514507
2023-08-16 13.34 13.56 13.34 13.40 452698
2023-08-17 13.63 14.03 13.59 13.64 1040078
2023-08-18 13.52 13.89 13.41 13.66 838277
2023-08-21 13.76 13.94 13.41 13.38 759362
2023-08-22 13.43 13.80 13.41 13.57 501591
2023-08-23 13.29 13.30 12.58 13.10 759774
2023-08-24 13.06 13.36 13.06 13.25 621103
2023-08-25 13.29 13.47 13.06 13.38 790200
2023-08-28 13.60 13.77 13.49 13.62 394575
2023-08-29 13.72 13.72 13.46 13.58 341283
2023-08-30 13.54 13.65 13.41 13.50 532743
2023-08-31 13.56 13.76 13.33 13.63 819804
2023-09-01 13.80 14.22 13.80 13.98 972753
2023-09-05 14.00 14.09 13.60 13.62 631191
2023-09-06 13.58 13.78 13.34 13.49 490861
2023-09-07 12.80 13.50 12.74 13.30 9558956
2023-09-08 13.30 13.43 13.05 13.10 1746122
2023-09-11 13.23 13.31 12.21 12.30 1758577
2023-09-12 12.50 12.75 12.37 12.48 1792493
2023-09-13 12.56 12.68 12.14 12.30 1147424
2023-09-14 12.44 12.56 12.22 12.41 1272212
2023-09-15 12.41 12.51 12.28 12.45 3707866
2023-09-18 12.73 12.89 12.27 12.49 813067
2023-09-19 12.63 12.69 12.00 12.08 816404
2023-09-20 11.98 12.19 11.88 11.91 486519
2023-09-21 11.94 12.02 11.61 11.64 583152
2023-09-22 11.70 11.83 11.51 11.61 624702
2023-09-25 11.60 12.45 11.60 12.40 1194287
2023-09-26 12.29 12.61 12.17 12.21 778539
2023-09-27 12.61 13.13 12.61 13.03 1344985
2023-09-28 13.13 13.32 12.63 12.78 738779
2023-09-29 12.82 12.82 12.56 12.64 501992
2023-10-02 12.65 12.65 11.69 11.77 853342
2023-10-03 11.67 11.89 11.61 11.85 641175
2023-10-04 11.57 11.74 10.94 10.96 704611
2023-10-05 10.79 11.03 10.65 10.69 692008
2023-10-06 10.68 11.18 10.55 11.04 728596
2023-10-09 11.43 11.68 11.29 11.64 610911
2023-10-10 11.63 11.75 11.50 11.69 474315
2023-10-11 11.48 11.62 11.24 11.61 417089
2023-10-12 11.74 11.74 11.40 11.49 333101
2023-10-13 11.75 12.02 11.65 12.02 548734
2023-10-16 12.05 12.28 11.89 12.26 517056
2023-10-17 12.18 12.42 12.11 12.11 569695
2023-10-18 12.11 12.20 11.96 12.11 322610
2023-10-19 12.02 12.42 11.88 12.20 395905
2023-10-20 12.22 12.36 12.07 12.15 477730
2023-10-23 11.99 12.25 11.77 11.98 449016
2023-10-24 12.01 12.17 11.93 12.08 466448
2023-10-25 12.08 12.42 12.02 12.33 450872
2023-10-26 12.23 12.41 12.04 12.31 527040
2023-10-27 12.33 12.51 12.10 12.38 523747
2023-10-30 12.45 12.61 12.07 12.35 424156
2023-10-31 12.35 12.40 12.08 12.18 441737
2023-11-01 12.28 12.41 12.06 12.08 346856
2023-11-02 12.17 12.59 12.11 12.52 608063
2023-11-03 12.59 12.67 12.35 12.49 648331
2023-11-06 12.55 12.65 11.97 11.99 743495
2023-11-07 11.74 11.98 10.50 10.97 1575706
2023-11-08 10.83 10.92 10.36 10.61 1421210
2023-11-09 10.63 10.84 10.39 10.44 965057
2023-11-10 10.49 10.60 10.33 10.52 587097
2023-11-13 10.47 10.70 10.38 10.60 502026
2023-11-14 11.01 11.58 10.95 11.41 1037907
2023-11-15 11.44 11.82 11.38 11.50 6845417
2023-11-16 11.31 11.35 10.87 10.89 904733
2023-11-17 11.04 11.60 11.04 11.52 620471
2023-11-20 11.60 11.95 11.49 11.53 1114359
2023-11-21 11.44 11.63 11.14 11.50 778175
2023-11-22 11.12 11.41 10.87 11.38 980405
2023-11-24 11.41 11.77 11.41 11.63 453273
2023-11-27 11.49 11.69 11.26 11.37 566796
2023-11-28 11.42 11.61 11.30 11.47 1135076
2023-11-29 11.55 11.65 11.27 11.41 634866
2023-11-30 11.49 11.80 11.32 11.40 790337
2023-12-01 11.51 11.77 11.26 11.53 574843
2023-12-04 11.51 11.79 11.35 11.51 1256349
2023-12-05 11.76 11.78 11.45 11.49 1319720
2023-12-06 11.36 11.50 10.95 10.95 846413
2023-12-07 11.05 11.31 11.04 11.20 780589
2023-12-08 11.30 11.51 11.12 11.51 736719
2023-12-11 11.63 11.63 11.24 11.34 792808
2023-12-12 11.04 11.04 10.63 10.69 1164291
2023-12-13 10.76 11.20 10.55 11.16 1157084
2023-12-14 11.50 11.80 11.50 11.70 1187805
2023-12-15 11.83 12.04 11.60 11.94 7759326
2023-12-18 12.13 12.35 11.92 12.18 825806
2023-12-19 12.15 12.48 12.12 12.47 764822
2023-12-20 12.51 12.79 12.29 12.36 798626
2023-12-21 12.42 12.97 12.37 12.93 715124
2023-12-22 13.14 13.30 13.03 13.19 634808
2023-12-26 13.37 13.79 13.28 13.77 858130
2023-12-27 13.84 13.85 13.60 13.66 711187
2023-12-28 13.54 13.61 13.27 13.28 565941
2023-12-29 13.27 13.40 13.15 13.21 873806
2024-01-02 13.25 13.31 12.76 12.86 831616
2024-01-03 12.48 12.79 12.38 12.66 1036739
2024-01-04 12.81 12.81 11.92 11.94 1527988
2024-01-05 11.92 12.36 11.83 12.11 2990941
2024-01-08 11.87 12.26 11.64 12.18 933061
2024-01-09 12.19 12.20 11.81 12.15 666844
2024-01-10 12.13 12.13 11.76 11.90 751416
2024-01-11 11.96 12.00 11.74 11.89 853285
2024-01-12 12.27 12.30 11.84 11.87 577833
2024-01-16 11.75 11.78 10.97 11.02 1229910
2024-01-17 10.72 10.97 10.57 10.83 1772131
2024-01-18 10.87 10.94 10.61 10.89 760327
2024-01-19 10.90 10.98 10.68 10.96 675401
2024-01-22 10.89 11.08 10.75 11.00 967769
2024-01-23 10.99 11.17 10.90 11.04 615004
2024-01-24 11.17 11.26 11.01 11.16 818635
2024-01-25 11.39 11.49 11.08 11.41 808521
2024-01-26 11.45 11.54 11.25 11.50 621794
2024-01-29 11.45 11.45 11.15 11.42 602133
2024-01-30 11.27 11.65 11.23 11.59 757232
2024-01-31 11.58 11.58 11.05 11.05 633305
2024-02-01 11.19 11.35 10.79 10.87 1065771
2024-02-02 10.77 10.77 10.44 10.49 651196
2024-02-05 10.41 10.77 10.27 10.59 1242610
2024-02-06 10.61 10.80 10.53 10.78 865798
2024-02-07 10.80 10.86 10.67 10.80 777489
2024-02-08 10.78 10.94 10.63 10.87 1167702
2024-02-09 10.87 10.92 10.70 10.76 983133
2024-02-12 10.78 11.24 10.78 11.08 587761
2024-02-13 10.97 11.00 10.54 10.65 933108
2024-02-14 10.74 10.80 10.40 10.48 821872
2024-02-15 10.53 11.20 10.53 11.20 1381944
2024-02-16 11.20 11.30 10.94 11.09 635224
2024-02-20 11.00 11.07 10.81 10.95 668828
2024-02-21 11.03 11.32 11.03 11.23 528003
2024-02-22 11.15 11.24 11.02 11.17 700117
2024-02-23 11.06 11.16 10.85 11.06 573840
2024-02-26 10.98 11.18 10.85 10.98 640531
2024-02-27 11.00 11.09 10.88 10.98 701042
2024-02-28 10.92 11.03 10.74 10.97 684602
2024-02-29 11.09 11.26 11.03 11.18 538332
2024-03-01 11.30 11.43 11.23 11.37 700082
2024-03-04 11.49 11.50 11.10 11.12 1008642
2024-03-05 11.74 12.23 11.22 11.93 2566017
2024-03-06 11.95 11.98 11.21 11.28 1481458
2024-03-07 10.79 11.03 10.61 10.64 7605802
2024-03-08 10.79 10.93 10.45 10.85 3201910
2024-03-11 10.81 11.02 10.70 10.87 1658487
2024-03-12 10.79 10.95 10.65 10.90 1043999
2024-03-13 11.00 11.11 10.79 10.88 1272702
2024-03-14 10.89 10.98 10.77 10.96 972050
2024-03-15 10.91 11.13 10.91 11.11 3080034
2024-03-18 11.18 11.18 10.94 11.18 1262775
2024-03-19 11.13 11.59 11.12 11.40 1731323
2024-03-20 11.40 11.54 11.28 11.48 937188
2024-03-21 11.45 11.52 11.27 11.48 1148870
2024-03-22 11.40 11.47 11.15 11.25 1230478
2024-03-25 11.27 11.57 11.27 11.51 1022266
2024-03-26 11.59 11.63 11.34 11.37 1225020
2024-03-27 11.39 11.74 11.39 11.74 1439324
2024-03-28 11.89 12.01 11.80 11.90 1706861
2024-04-01 12.00 12.00 11.57 11.68 1740526
2024-04-02 11.43 11.53 11.09 11.33 3885883
2024-04-03 11.39 11.53 11.26 11.49 2346645
2024-04-04 11.59 11.85 11.57 11.74 3450145
2024-04-05 11.75 12.17 11.56 11.98 3943362
2024-04-08 11.95 12.06 11.81 11.87 1371728
2024-04-09 11.92 12.01 11.85 12.00 1748140
2024-04-10 11.95 12.09 11.70 11.99 2746106
2024-04-11 12.08 12.16 11.81 11.85 1631687
2024-04-12 11.94 12.01 11.66 11.67 1503833
2024-04-15 11.75 11.78 11.26 11.36 1314581
2024-04-16 11.29 11.48 11.08 11.33 1355181
2024-04-17 11.35 11.48 11.02 11.05 925634
2024-04-18 11.05 11.11 10.77 10.79 860439
2024-04-19 10.74 11.09 10.72 10.97 927875
2024-04-22 10.96 11.17 10.80 11.02 961595
2024-04-23 10.96 11.00 10.83 10.98 1097850
2024-04-24 10.84 10.94 10.55 10.77 2000133
2024-04-25 10.75 10.85 10.63 10.75 1122131
2024-04-26 10.68 10.84 10.63 10.83 957604
2024-04-29 10.82 11.03 10.79 11.01 621896
2024-04-30 10.91 10.91 10.58 10.64 1302130
2024-05-01 10.69 10.75 10.11 10.24 1413459
2024-05-02 10.42 10.58 10.38 10.50 1030605
2024-05-03 10.59 10.65 10.44 10.57 937087
2024-05-06 10.63 10.98 10.61 10.78 1442616
2024-05-07 10.98 11.92 10.98 11.87 3587136
2024-05-08 11.86 12.47 11.84 12.32 3646057
2024-05-09 12.27 12.64 12.02 12.56 2085999
2024-05-10 12.65 12.65 11.97 12.16 1796862
2024-05-13 12.29 12.31 12.02 12.29 1121166
2024-05-14 12.40 12.45 12.17 12.35 1007717
2024-05-15 12.35 12.45 12.13 12.25 846810
2024-05-16 11.79 12.09 10.91 11.64 7969878
2024-05-17 11.85 12.19 11.42 11.90 3682570
2024-05-20 12.07 12.62 12.02 12.62 5183819
2024-05-21 12.63 12.81 12.20 12.28 3254550
2024-05-22 12.20 12.24 11.99 12.18 2293169
2024-05-23 12.40 12.59 12.15 12.26 2467757
2024-05-24 12.51 12.55 12.26 12.37 2742813
2024-05-28 12.50 12.68 12.42 12.47 4030187
2024-05-29 12.41 12.49 12.26 12.44 1700168
2024-05-30 12.44 12.55 12.25 12.51 1944689
2024-05-31 12.59 12.66 12.46 12.60 4006875
2024-06-03 12.63 12.74 12.19 12.43 2561756
2024-06-04 12.20 12.46 12.00 12.46 2718707
2024-06-05 12.50 12.58 12.34 12.35 2971146
2024-06-06 12.29 12.44 12.17 12.27 1364140
2024-06-07 12.17 12.37 12.08 12.20 1114842
2024-06-10 12.23 12.56 12.20 12.38 1802304
2024-06-11 12.25 12.44 12.14 12.36 1819777
2024-06-12 12.64 12.69 12.11 12.20 2009553
2024-06-13 12.14 12.29 11.62 11.89 3408157
2024-06-14 11.91 12.02 11.83 11.90 2940871
2024-06-17 11.92 11.96 11.78 11.91 1741798
2024-06-18 11.76 11.85 11.52 11.72 4175077
2024-06-20 11.70 11.95 11.67 11.95 2135470
2024-06-21 11.95 11.95 11.47 11.55 5203067
2024-06-24 11.57 11.95 11.55 11.90 3039859
2024-06-25 11.96 11.96 11.71 11.82 1633307
2024-06-26 11.83 11.84 11.57 11.62 1849418
2024-06-27 11.75 11.94 11.66 11.93 2723786
2024-06-28 11.99 12.05 11.78 11.85 4863560
2024-07-01 11.98 12.06 11.78 11.82 2180958
2024-07-02 11.90 12.05 11.79 12.04 2273654
2024-07-03 12.05 12.49 12.00 12.37 2055707
2024-07-05 12.36 12.37 12.07 12.17 2830049
2024-07-08 12.24 12.24 11.92 12.15 1715463
2024-07-09 12.04 12.08 11.82 11.82 1766418
2024-07-10 11.89 12.15 11.81 12.15 1293516
2024-07-11 12.24 12.40 12.12 12.28 2751844
2024-07-12 12.37 12.42 12.26 12.30 1252202
2024-07-15 12.43 12.53 12.28 12.50 3090177
2024-07-16 12.37 12.48 12.27 12.40 1833274
2024-07-17 12.47 12.64 12.31 12.31 2043620
2024-07-18 12.34 12.34 12.14 12.14 2688211
2024-07-19 12.15 12.21 12.00 12.05 2992745
2024-07-22 12.05 12.22 11.99 12.15 3788795
2024-07-23 12.07 12.28 12.01 12.12 4271636
2024-07-24 12.23 12.25 12.05 12.11 4324640
2024-07-25 12.04 12.57 12.02 12.35 3825514
2024-07-26 12.33 12.45 12.00 12.10 2551539
2024-07-29 12.09 12.13 11.32 11.77 12704833
2024-07-30 11.65 11.95 11.59 11.82 2709965
2024-07-31 12.00 12.29 12.00 12.23 3280940
2024-08-01 12.18 12.30 11.73 11.93 2909235
2024-08-02 11.68 11.68 10.64 10.81 3953653
2024-08-05 10.36 10.38 9.88 10.19 5203864
2024-08-06 10.36 10.44 10.01 10.20 4496679
2024-08-07 10.37 10.60 10.20 10.35 3456323
2024-08-08 10.58 10.70 10.38 10.52 3629856
2024-08-09 10.51 10.58 10.37 10.47 2150690
2024-08-12 10.55 10.92 10.55 10.85 2711201
2024-08-13 11.03 11.20 10.90 11.17 1979403
2024-08-14 11.41 11.44 11.20 11.24 2018738
2024-08-15 11.37 11.60 11.25 11.59 1998855
2024-08-16 11.39 11.59 11.22 11.21 3155797
2024-08-19 11.25 11.44 11.18 11.20 1518002
2024-08-20 11.17 11.20 10.85 10.87 1965562
2024-08-21 10.99 11.08 10.95 11.03 1509215
2024-08-22 11.03 11.16 10.96 11.08 1358203
2024-08-23 11.22 11.32 11.07 11.27 1417127
2024-08-26 11.46 11.64 11.36 11.45 1179847
2024-08-27 11.60 11.60 11.36 11.45 1819978
2024-08-28 11.32 11.52 11.29 11.52 1419485
2024-08-29 11.59 12.07 11.55 12.07 2340456
2024-08-30 11.93 11.98 11.77 11.93 2096841
2024-09-03 11.63 11.66 11.35 11.45 4192181
2024-09-04 11.65 11.79 11.15 11.15 2881732
2024-09-05 11.49 11.55 10.97 11.02 2294239
2024-09-06 10.96 11.09 10.55 10.71 2161805
2024-09-09 10.72 10.72 10.36 10.37 2759179
2024-09-10 10.61 10.61 10.20 10.37 3291073
2024-09-11 10.33 10.43 10.08 10.31 2113122
2024-09-12 10.40 10.61 10.31 10.42 1461548
2024-09-13 10.56 10.88 10.54 10.64 2524444
2024-09-16 10.67 10.82 10.62 10.69 2179334
2024-09-17 10.75 11.11 10.70 10.99 2305234
2024-09-18 10.85 11.35 10.78 11.10 2631557
2024-09-19 11.45 11.60 11.38 11.45 2585372
2024-09-20 11.38 11.71 11.25 11.44 6132997
2024-09-23 11.51 11.76 11.41 11.43 1827379
2024-09-24 11.62 11.68 11.49 11.68 1830777
2024-09-25 11.62 11.67 11.35 11.44 2500384
2024-09-26 11.05 11.10 10.76 10.77 3508432
2024-09-27 10.92 11.17 10.85 11.13 2244846
2024-09-30 10.98 11.11 10.88 10.95 2284563
2024-10-01 10.69 11.30 10.66 11.17 2760703
2024-10-02 12.14 12.49 11.99 12.40 11506266
2024-10-03 12.42 12.86 12.38 12.51 39204739
2024-10-04 12.56 12.98 12.55 12.98 6714760
2024-10-07 13.02 13.40 12.98 13.32 3557559
2024-10-08 12.94 13.19 12.93 13.14 6272266
2024-10-09 13.00 13.14 12.82 12.93 3510453
2024-10-10 13.05 13.27 12.90 13.21 2207538
2024-10-11 13.19 13.57 13.15 13.46 2328217
2024-10-14 13.29 13.41 13.23 13.39 1737947
2024-10-15 12.83 12.86 12.47 12.48 2765389
2024-10-16 12.49 12.63 12.41 12.46 2003432
2024-10-17 12.46 12.66 12.41 12.64 1448744
2024-10-18 12.62 12.71 12.30 12.42 1780278
2024-10-21 12.57 12.59 12.25 12.30 1774481
2024-10-22 12.39 12.50 12.31 12.38 1161337
2024-10-23 12.27 12.43 12.08 12.23 1760666
2024-10-24 12.35 12.43 12.18 12.40 1125659
2024-10-25 12.50 12.72 12.43 12.56 1322409
2024-10-28 12.24 12.36 12.08 12.21 2110346
2024-10-29 12.23 12.28 12.05 12.13 1414772
2024-10-30 12.22 12.48 12.15 12.44 1331729
2024-10-31 12.55 12.66 12.35 12.43 1522533
2024-11-01 12.53 12.58 12.20 12.26 1982371
2024-11-04 12.31 12.87 12.28 12.53 2457241
2024-11-05 12.80 12.97 12.19 12.95 3266856
2024-11-06 13.26 13.59 13.14 13.36 3294583
2024-11-07 13.37 13.57 13.12 13.51 1898194
2024-11-08 13.37 13.65 13.32 13.61 2634016
2024-11-11 13.65 14.09 13.54 14.03 2505518
2024-11-12 14.08 14.18 13.88 13.89 1533784
2024-11-13 13.97 14.03 13.67 13.80 1742993
2024-11-14 14.00 14.15 13.74 13.99 1651969
2024-11-15 14.04 14.15 13.76 13.64 1234674
2024-11-18 13.98 14.25 13.78 14.11 1746670
2024-11-19 14.02 14.32 13.88 14.31 2140830
2024-11-20 14.28 14.59 14.28 14.56 2458622
2024-11-21 14.76 15.53 14.62 15.18 3434962
2024-11-22 15.06 15.54 15.02 15.28 2691678
2024-11-25 15.30 15.33 14.79 14.85 3045768
2024-11-26 14.90 14.92 14.43 14.55 1537975
2024-11-27 14.55 14.91 14.54 14.81 1186966
2024-11-29 14.94 14.98 14.74 14.87 949064
2024-12-02 14.95 14.95 14.49 14.83 1403380
2024-12-03 15.00 15.23 14.78 15.14 1377100
2024-12-04 14.70 14.98 14.40 14.50 19234213
2024-12-05 14.68 15.02 14.38 14.42 11436494
2024-12-06 14.44 14.44 13.84 14.20 7208301
2024-12-09 14.47 14.59 14.16 14.40 2923195
2024-12-10 14.41 14.82 14.25 14.56 3645803
2024-12-11 14.63 14.81 14.44 14.78 2945467
2024-12-12 14.75 14.90 14.59 14.76 3806856
2024-12-13 14.82 14.82 14.38 14.60 1984252
2024-12-16 14.44 14.48 14.14 14.21 2218089
2024-12-17 14.01 14.07 13.68 13.97 3724501
2024-12-18 14.00 14.10 13.12 13.15 3796509
2024-12-19 13.39 13.44 13.06 13.13 3839398
2024-12-20 13.00 13.87 12.90 13.68 20438831
2024-12-23 13.51 13.65 13.35 13.51 2695395
2024-12-24 13.70 13.90 13.39 13.87 806969
2024-12-26 13.80 13.89 13.65 13.84 1730438
2024-12-27 13.96 14.03 13.73 13.77 1998673
2024-12-30 13.95 14.62 13.93 14.46 3277023
2024-12-31 14.46 14.68 14.46 14.61 2379247
2025-01-02 14.83 14.99 14.70 14.88 3029100
2025-01-03 15.02 15.21 14.87 15.05 2002456
2025-01-06 15.16 15.53 15.11 15.37 2718772
2025-01-07 15.37 15.72 15.21 15.72 2724460
2025-01-08 15.60 15.77 15.43 15.73 2191271
2025-01-10 16.00 16.24 15.84 15.86 2720463
2025-01-13 16.19 16.56 15.89 16.41 3592541
2025-01-14 16.44 16.67 16.29 16.59 3146566
2025-01-15 16.82 16.94 16.63 16.68 2144259
2025-01-16 16.66 16.89 16.55 16.74 2306304
2025-01-17 16.67 16.85 16.38 16.62 2042887
2025-01-21 16.55 16.56 16.06 16.26 2425641
2025-01-22 16.28 16.44 16.01 16.16 2242152
2025-01-23 16.34 16.55 16.11 16.34 1510793
2025-01-24 16.39 16.49 15.93 15.99 1898442
2025-01-27 15.90 16.10 15.48 15.82 2605279
2025-01-28 15.83 16.02 15.31 15.63 2356669
2025-01-29 15.52 15.79 15.44 15.64 1908029
2025-01-30 15.65 15.74 15.38 15.45 1652596
2025-01-31 15.53 15.53 14.82 15.06 1903362
2025-02-03 15.12 15.24 14.73 15.03 2034238
2025-02-04 14.85 15.33 14.80 15.24 2259468
2025-02-05 15.30 15.33 15.05 15.09 1618740
2025-02-06 15.11 15.18 14.50 14.63 3300099
2025-02-07 14.75 14.87 14.66 14.66 2060772
2025-02-10 14.84 15.11 14.78 15.02 3191236
2025-02-11 15.13 15.51 15.01 15.02 1895704
2025-02-12 14.87 15.04 14.42 14.48 1988470
2025-02-13 14.40 14.57 14.29 14.52 1356787
2025-02-14 14.57 15.00 14.57 14.87 2025240
2025-02-18 14.89 15.49 14.61 15.15 1921770
2025-02-19 15.18 15.58 15.10 15.18 2147179
2025-02-20 15.04 15.25 14.85 15.01 2067539
2025-02-21 15.01 15.13 14.17 14.26 2808633
2025-02-24 14.35 14.44 14.12 14.20 2288672
2025-02-25 13.96 14.21 13.67 13.69 3303086
2025-02-26 13.76 13.78 13.26 13.47 3986492
2025-02-27 13.39 13.39 12.64 12.78 5923686
2025-02-28 12.65 12.85 12.42 12.62 4736526
2025-03-03 12.66 12.71 11.47 11.55 5321368
2025-03-04 11.25 11.62 10.96 11.29 5629130
2025-03-05 11.00 11.10 10.35 11.04 7088437
2025-03-06 10.75 11.04 10.58 10.82 3874430
2025-03-07 10.97 11.18 10.64 10.64 3878475
2025-03-10 10.68 10.89 10.26 10.30 5490366
2025-03-11 10.40 10.60 10.26 10.39 4944469
2025-03-12 10.63 10.95 10.45 10.72 6071107
2025-03-13 10.61 10.72 10.26 10.49 4519996
2025-03-14 10.78 11.13 10.70 10.91 4035337
2025-03-17 10.97 11.28 10.88 11.04 3867234
2025-03-18 11.16 11.26 11.01 11.20 3506407
2025-03-19 11.23 11.82 11.22 11.72 2924697
2025-03-20 11.78 11.87 11.57 11.65 4053869
2025-03-21 11.58 11.65 11.29 11.46 15314941
2025-03-24 11.59 11.69 11.44 11.66 3166021
2025-03-25 11.70 11.77 11.38 11.56 3073339
2025-03-26 11.69 11.77 11.46 11.47 2349441
2025-03-27 11.45 11.55 11.18 11.27 2494037
2025-03-28 11.14 11.30 11.00 11.14 1979473
2025-03-31 11.05 11.42 10.87 11.24 4444660
2025-04-01 11.18 11.22 10.77 11.08 2751920
2025-04-02 10.90 11.22 10.87 11.18 2946865
2025-04-03 10.51 10.51 9.21 9.26 4766310
2025-04-04 8.53 8.61 7.66 7.82 8282676
2025-04-07 7.42 8.19 7.14 7.88 6356886
2025-04-08 8.39 8.43 7.13 7.29 5186827
2025-04-09 6.99 8.67 6.83 8.57 9596313
2025-04-10 8.09 8.14 7.20 7.43 5809490
2025-04-11 7.58 7.80 7.28 7.71 4617470
2025-04-14 8.06 8.09 7.68 7.89 4102688
2025-04-15 7.84 8.04 7.73 7.76 3221599
2025-04-16 7.83 8.29 7.77 8.13 4955712
2025-04-17 8.29 8.59 8.18 8.38 3660921
2025-04-21 8.13 8.19 7.95 8.10 2825183
2025-04-22 8.30 8.43 8.16 8.30 3403052
2025-04-23 8.51 8.56 8.16 8.27 4090842
2025-04-24 8.38 8.53 8.23 8.50 2022667
2025-04-25 8.34 8.75 8.34 8.72 1666966
2025-04-28 8.73 8.85 8.60 8.69 3179359
2025-04-29 8.59 8.69 8.46 8.56 2760948
2025-04-30 8.38 8.49 8.13 8.28 3208523
2025-05-01 8.24 8.75 8.24 8.49 4758013
2025-05-02 8.62 8.71 8.46 8.62 4495879
2025-05-05 8.37 8.49 8.17 8.23 5791895
2025-05-06 7.78 8.16 7.71 7.95 9719719
2025-05-07 8.00 8.11 7.77 7.94 4595047
2025-05-08 8.16 8.44 8.03 8.37 3617837
2025-05-09 8.51 8.60 8.35 8.56 1859052
2025-05-12 9.32 9.41 9.01 9.10 2684216
2025-05-13 9.15 9.64 9.12 9.50 4618369
2025-05-14 9.34 9.54 9.34 9.47 2382750
2025-05-15 9.21 9.32 9.00 9.19 2902940
2025-05-16 9.18 9.29 8.95 9.01 2211756
2025-05-19 8.94 8.99 8.74 8.97 3314217
2025-05-20 8.96 9.17 8.90 9.04 3083937
2025-05-21 8.95 8.96 8.69 8.69 2321896
2025-05-22 8.58 8.65 8.36 8.62 2963138
2025-05-23 8.33 8.58 8.33 8.54 3569549
2025-05-27 8.65 8.71 8.41 8.68 4358850
2025-05-28 8.75 8.83 8.58 8.63 2636841
2025-05-29 8.70 8.76 8.55 8.70 4477707
2025-05-30 8.60 8.65 8.35 8.39 2362463
2025-06-02 8.66 8.73 8.48 8.58 2359124
2025-06-03 8.56 9.16 8.38 9.09 3344645
2025-06-04 9.06 9.27 8.70 8.78 3727506
2025-06-05 8.85 8.89 8.62 8.67 2069063
2025-06-06 8.86 9.15 8.82 9.03 2000640
2025-06-09 9.18 9.26 9.04 9.08 3997168
2025-06-10 9.20 9.47 9.13 9.17 3984025
2025-06-11 9.30 9.60 9.16 9.46 3371874
2025-06-12 9.29 9.54 9.21 9.52 1773868
2025-06-13 9.89 10.00 9.53 9.78 5235374
2025-06-16 9.60 9.79 9.41 9.56 3400504
2025-06-17 9.67 9.88 9.47 9.58 3884684
2025-06-18 9.59 9.79 9.49 9.52 2745051
2025-06-20 9.56 9.60 9.40 9.47 4587122
2025-06-23 9.58 9.61 8.93 8.97 3537357
2025-06-24 8.78 8.98 8.72 8.77 4078338
2025-06-25 8.75 8.75 8.48 8.60 4949224

Explore More About CRGY

Coins representing dividend payouts and trends

CRGY Dividend History

Discover Crescent Energy Co's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CRGY Stock Split History

Discover Crescent Energy Co's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CRGY Historical Prices

Explore Crescent Energy Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.