Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 11.64 | -0.61 | -4.98% | 11.79 | 12.085 | 10.91 | 7,969,688 |
| May 15 2024 | 12.25 | -0.10 | -0.81% | 12.35 | 12.45 | 12.13 | 846,810 |
| May 14 2024 | 12.35 | 0.06 | 0.49% | 12.40 | 12.45 | 12.165 | 1,007,717 |
| May 13 2024 | 12.29 | 0.13 | 1.07% | 12.16 | 12.31 | 12.02 | 1,121,166 |
| May 10 2024 | 12.16 | -0.40 | -3.18% | 12.65 | 12.65 | 11.97 | 1,796,861 |
| May 09 2024 | 12.56 | 0.24 | 1.95% | 12.27 | 12.64 | 12.02 | 2,085,999 |
| May 08 2024 | 12.32 | 0.45 | 3.79% | 11.86 | 12.465 | 11.84 | 3,646,055 |
| May 07 2024 | 11.87 | 1.09 | 10.11% | 10.98 | 11.92 | 10.98 | 3,587,131 |
| May 06 2024 | 10.78 | 0.21 | 1.99% | 10.63 | 10.975 | 10.61 | 1,442,105 |
| May 03 2024 | 10.57 | 0.07 | 0.67% | 10.59 | 10.65 | 10.44 | 937,087 |
| May 02 2024 | 10.50 | 0.26 | 2.54% | 10.42 | 10.58 | 10.375 | 1,030,600 |
| May 01 2024 | 10.24 | -0.40 | -3.76% | 10.69 | 10.75 | 10.11 | 1,413,459 |
| Apr 30 2024 | 10.64 | -0.37 | -3.36% | 10.91 | 10.91 | 10.58 | 1,299,876 |
| Apr 29 2024 | 11.01 | 0.18 | 1.66% | 10.82 | 11.02 | 10.7901 | 621,896 |
| Apr 26 2024 | 10.83 | 0.08 | 0.74% | 10.68 | 10.84 | 10.63 | 957,604 |
| Apr 25 2024 | 10.75 | -0.02 | -0.19% | 10.75 | 10.85 | 10.63 | 1,114,821 |
| Apr 24 2024 | 10.77 | -0.21 | -1.91% | 10.84 | 10.94 | 10.55 | 2,000,131 |
| Apr 23 2024 | 10.98 | -0.04 | -0.36% | 10.96 | 11.00 | 10.83 | 1,097,850 |
| Apr 22 2024 | 11.02 | 0.05 | 0.46% | 10.96 | 11.17 | 10.80 | 961,594 |
| Apr 19 2024 | 10.97 | 0.18 | 1.67% | 10.74 | 11.09 | 10.72 | 927,876 |
| Apr 18 2024 | 10.79 | -0.26 | -2.35% | 11.05 | 11.11 | 10.77 | 860,371 |
| Apr 17 2024 | 11.05 | -0.28 | -2.47% | 11.35 | 11.48 | 11.02 | 925,634 |
| Apr 16 2024 | 11.33 | -0.03 | -0.26% | 11.29 | 11.475 | 11.08 | 1,355,181 |
| Apr 15 2024 | 11.36 | -0.31 | -2.66% | 11.75 | 11.78 | 11.26 | 1,314,581 |
| Apr 12 2024 | 11.67 | -0.18 | -1.52% | 11.94 | 12.0126 | 11.66 | 1,503,632 |
| Apr 11 2024 | 11.85 | -0.14 | -1.17% | 12.08 | 12.16 | 11.81 | 1,631,687 |
| Apr 10 2024 | 11.99 | -0.01 | -0.08% | 11.95 | 12.09 | 11.70 | 2,746,106 |
| Apr 09 2024 | 12.00 | 0.13 | 1.10% | 11.92 | 12.01 | 11.85 | 1,748,140 |
| Apr 08 2024 | 11.87 | -0.11 | -0.92% | 11.95 | 12.064 | 11.805 | 1,371,727 |
| Apr 05 2024 | 11.98 | 0.24 | 2.04% | 11.75 | 12.165 | 11.555 | 3,943,328 |
| Apr 04 2024 | 11.74 | 0.25 | 2.18% | 11.59 | 11.85 | 11.57 | 3,450,075 |
| Apr 03 2024 | 11.49 | 0.16 | 1.41% | 11.39 | 11.53 | 11.26 | 2,346,530 |
| Apr 02 2024 | 11.33 | -0.35 | -3.00% | 11.43 | 11.53 | 11.09 | 3,885,883 |
| Apr 01 2024 | 11.68 | -0.22 | -1.85% | 12.00 | 12.00 | 11.57 | 1,736,844 |
| Mar 28 2024 | 11.90 | 0.16 | 1.36% | 11.89 | 12.01 | 11.80 | 1,706,861 |
| Mar 27 2024 | 11.74 | 0.37 | 3.25% | 11.39 | 11.74 | 11.39 | 1,436,975 |
| Mar 26 2024 | 11.37 | -0.14 | -1.22% | 11.59 | 11.63 | 11.34 | 1,225,020 |
| Mar 25 2024 | 11.51 | 0.26 | 2.31% | 11.27 | 11.57 | 11.27 | 1,022,166 |
| Mar 22 2024 | 11.25 | -0.23 | -2.00% | 11.40 | 11.47 | 11.15 | 1,230,478 |
| Mar 21 2024 | 11.48 | 0.00 | 0.00% | 11.45 | 11.52 | 11.265 | 1,149,106 |
| Mar 20 2024 | 11.48 | 0.08 | 0.70% | 11.40 | 11.54 | 11.28 | 937,088 |
| Mar 19 2024 | 11.40 | 0.22 | 1.97% | 11.13 | 11.59 | 11.12 | 1,730,823 |
| Mar 18 2024 | 11.18 | 0.07 | 0.63% | 11.18 | 11.18 | 10.94 | 1,262,775 |
| Mar 15 2024 | 11.11 | 0.15 | 1.37% | 10.91 | 11.13 | 10.91 | 3,080,032 |
| Mar 14 2024 | 10.96 | -0.04 | -0.36% | 10.89 | 10.9788 | 10.77 | 972,050 |
| Mar 13 2024 | 11.00 | 0.10 | 0.92% | 11.00 | 11.105 | 10.79 | 1,272,692 |
| Mar 12 2024 | 10.90 | 0.03 | 0.28% | 10.79 | 10.95 | 10.645 | 1,043,999 |
| Mar 11 2024 | 10.87 | 0.02 | 0.18% | 10.80 | 11.02 | 10.695 | 1,658,481 |
| Mar 08 2024 | 10.85 | 0.21 | 1.97% | 10.79 | 10.93 | 10.45 | 3,201,860 |
| Mar 07 2024 | 10.64 | -0.64 | -5.67% | 10.76 | 11.03 | 10.61 | 7,605,801 |
| Mar 06 2024 | 11.28 | -0.65 | -5.45% | 11.95 | 11.9799 | 11.2125 | 1,481,258 |
| Mar 05 2024 | 11.93 | 0.81 | 7.28% | 11.74 | 12.23 | 11.2178 | 2,566,014 |
| Mar 04 2024 | 11.12 | -0.25 | -2.20% | 11.46 | 11.50 | 11.10 | 1,003,931 |
| Mar 01 2024 | 11.37 | 0.19 | 1.70% | 11.30 | 11.43 | 11.23 | 700,080 |
| Feb 29 2024 | 11.18 | 0.21 | 1.91% | 11.07 | 11.255 | 11.03 | 538,332 |
| Feb 28 2024 | 10.97 | -0.01 | -0.09% | 10.92 | 11.025 | 10.74 | 684,592 |
| Feb 27 2024 | 10.98 | 0.00 | 0.00% | 11.00 | 11.085 | 10.875 | 701,019 |
| Feb 26 2024 | 10.98 | -0.08 | -0.72% | 10.98 | 11.18 | 10.85 | 640,531 |
| Feb 23 2024 | 11.06 | -0.11 | -0.98% | 11.06 | 11.155 | 10.85 | 573,840 |
| Feb 22 2024 | 11.17 | -0.06 | -0.53% | 11.24 | 11.24 | 11.015 | 700,116 |
| Feb 21 2024 | 11.23 | 0.28 | 2.56% | 11.03 | 11.32 | 11.03 | 527,981 |
| Feb 20 2024 | 10.95 | -0.14 | -1.26% | 11.00 | 11.065 | 10.805 | 668,828 |
