Crescent Energy Company (CRGY) NYSE

Currency In USD

CRGY Historical Return

If you invested $1000 in Crescent Energy Company (CRGY) since IPO date, it would be worth $679.83 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $991.62, while $1000 invested 1 year ago would be worth $1,120.71. This corresponds to total returns of -32.02%, -0.84%, 12.07%, respectively, with annualized returns of -8.06%, -0.28%, 12.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CRGY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	9.58	9.47	9.47	9.62	9.36	3.24M
July 09, 2026	9.6	9.52	9.52	9.6	9.38	5.9M
July 08, 2026	9.66	9.59	9.59	9.76	9.45	7.84M
July 07, 2026	9.26	9.41	9.41	9.53	9.2	6.29M
July 06, 2026	9.26	9.14	9.14	9.34	9.14	5.15M
July 02, 2026	9.6	9.34	9.34	9.73	9.34	6.26M
July 01, 2026	9.82	9.47	9.47	9.94	9.43	7.01M
June 30, 2026	10.01	9.82	9.82	10.16	9.8	5.09M
June 29, 2026	10.13	10	10	10.21	9.98	5.69M
June 26, 2026	10	10.12	10.12	10.21	9.9	13.36M
June 25, 2026	10.08	10.1	10.1	10.26	10.05	4.72M
June 24, 2026	10.2	10.17	10.17	10.28	10.01	5.78M
June 23, 2026	10.36	10.52	10.52	10.63	10.36	6.26M
June 22, 2026	10.49	10.52	10.52	10.59	10.33	8.04M
June 18, 2026	10.57	10.44	10.44	10.68	10.25	10.21M
June 17, 2026	10.9	10.78	10.78	11.1	10.75	6.51M
June 16, 2026	10.77	10.82	10.82	10.98	10.72	5.68M
June 15, 2026	10.93	11.02	11.02	11.3	10.8	5.23M
June 12, 2026	11.31	11.58	11.58	11.76	11.25	5.96M
June 11, 2026	11.94	11.48	11.48	12	11.39	4.33M
June 10, 2026	11.39	11.71	11.71	11.9	11.39	5.91M
June 09, 2026	11.7	11.44	11.44	11.77	11.19	5.03M
June 08, 2026	11.7	11.77	11.77	11.87	11.6	4.68M
June 05, 2026	12.1	11.54	11.54	12.15	11.53	4.4M
June 04, 2026	12.01	12.2	12.2	12.24	11.98	3.37M
June 03, 2026	12.12	12.2	12.2	12.46	11.98	6.95M
June 02, 2026	12.07	11.99	11.99	12.15	11.94	5.74M
June 01, 2026	11.85	12.1	12.1	12.3	11.8	6.53M
May 29, 2026	11.75	11.56	11.56	11.82	11.39	7.56M
May 28, 2026	12	11.82	11.82	12.09	11.77	3.84M
May 27, 2026	12.14	11.8	11.8	12.2	11.77	7.25M
May 26, 2026	12.99	12.43	12.43	13.18	12.43	4.31M
May 22, 2026	13.04	13.2	13.2	13.36	12.92	701,956
May 21, 2026	13.8	13.1	13.1	13.83	13.05	6.89M
May 20, 2026	13.73	13.54	13.54	13.93	13.31	8.55M
May 19, 2026	13.62	13.72	13.72	13.84	13.4	6.48M
May 18, 2026	12.98	13.47	13.47	13.54	12.88	11.4M
May 15, 2026	12.75	13.04	13.04	13.09	12.67	8.35M
May 14, 2026	12.57	12.61	12.61	12.66	12.45	6.86M
May 13, 2026	12.78	12.6	12.6	12.86	12.51	5.89M
May 12, 2026	12.59	12.72	12.72	12.89	12.54	6.45M
May 11, 2026	12.62	12.49	12.49	12.68	12.41	7.72M
May 08, 2026	12.41	12.4	12.4	12.54	12.26	5.19M
May 07, 2026	12.58	12.44	12.44	12.63	12.16	16.66M
May 06, 2026	13.41	13.1	13.1	13.53	13.05	7.76M
May 05, 2026	14.18	13.92	13.92	14.29	13.74	9.21M
May 04, 2026	13.55	13.71	13.71	13.77	13.31	7.21M
May 01, 2026	13.44	13.46	13.46	13.51	13.04	5.5M
April 30, 2026	13.32	13.45	13.45	13.68	13.26	6.18M
April 29, 2026	13.36	13.6	13.6	13.64	13.27	6.08M
April 28, 2026	13.08	13.07	13.07	13.19	12.96	3.39M
April 27, 2026	12.88	12.78	12.78	13.06	12.7	2.81M
April 24, 2026	12.67	12.73	12.73	12.78	12.49	6.13M
April 23, 2026	12.82	12.7	12.7	12.95	12.64	5.43M
April 22, 2026	12.34	12.63	12.63	12.64	12.23	7.25M
April 21, 2026	12.08	12.25	12.25	12.31	12.02	6.25M
April 20, 2026	12.02	11.98	11.98	12.15	11.81	7.86M
April 17, 2026	11.78	11.81	11.81	11.9	11.37	7.91M
April 16, 2026	12.27	12.63	12.63	12.66	12.19	5.07M
April 15, 2026	12.12	12.21	12.21	12.34	12.01	7.45M