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 $956.93 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,243.47, while $1000 invested 1 year ago would be worth $1,598.32. This corresponds to total returns of -4.31%, 24.35%, 59.83%, respectively, with annualized returns of -0.9%, 7.53%, 59.83%.

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
October 22, 2026	13.59	13.33	13.33	13.73	13.12	6.92M
October 21, 2026	13.45	13.5	13.5	13.6	13.32	6.16M
October 20, 2026	13.99	13.51	13.51	13.99	13.4	10.4M
October 19, 2026	13.72	13.7	13.7	13.96	13.57	11.74M
October 16, 2026	12.7	13.77	13.77	13.8	12.54	22.34M
October 15, 2026	12.81	12.51	12.51	12.81	12.4	9.74M
October 14, 2026	13.09	12.85	12.85	13.18	12.81	10.68M
October 13, 2026	12.81	13.06	13.06	13.14	12.8	17.35M
October 12, 2026	12.92	12.78	12.78	13.04	12.76	25.75M
October 09, 2026	12.92	12.66	12.66	13.17	12.61	41.81M
October 08, 2026	13.2	13.01	13.01	13.45	12.67	15.19M
October 07, 2026	13.72	13.47	13.47	13.86	13.21	4.31M
October 06, 2026	13.53	13.62	13.62	13.69	13.43	2.82M
October 05, 2026	13.37	13.56	13.56	13.77	13.13	3.64M
October 02, 2026	13.03	13.39	13.39	13.48	13	4.15M
October 01, 2026	12.82	13.27	13.27	13.33	12.78	5.07M
September 30, 2026	12.96	12.89	12.89	13.12	12.84	5.18M
September 29, 2026	12.71	12.89	12.89	13.03	12.69	4.09M
September 28, 2026	13.34	12.98	12.98	13.35	12.94	5.67M
September 25, 2026	13.16	13.15	13.15	13.33	13.11	4.53M
September 24, 2026	13.3	13.42	13.42	13.69	13.25	5.82M
September 23, 2026	13.18	13.18	13.18	13.46	13.02	5.87M
September 22, 2026	13.08	13.01	13.01	13.41	12.95	7.02M
September 21, 2026	13.62	13.26	13.26	13.66	13.21	5.23M
September 18, 2026	14.02	13.9	13.9	14.2	13.87	20.19M
September 17, 2026	14.41	14.11	14.11	14.62	14.08	6.62M
September 16, 2026	15.12	14.4	14.4	15.19	14.34	9.31M
September 15, 2026	14.81	15.37	15.37	15.47	14.75	7.02M
September 11, 2026	14.3	14.66	14.66	14.67	14.3	5.32M
September 10, 2026	14.6	14.41	14.41	14.6	14.11	6.28M
September 09, 2026	14.45	14.24	14.24	14.47	14.17	6.21M
September 08, 2026	14.25	14.19	14.19	14.4	14.05	7.44M
September 04, 2026	13.85	13.77	13.77	13.9	13.59	4.36M
September 03, 2026	14.13	13.96	13.96	14.25	13.91	6.26M
September 02, 2026	13.96	14.27	14.27	14.54	13.9	6.16M
September 01, 2026	14	14.07	14.07	14.09	13.8	6.19M
August 31, 2026	13.92	13.69	13.69	14.02	13.6	3.7M
August 28, 2026	13.65	13.54	13.54	13.76	13.39	3.67M
August 27, 2026	13.32	13.65	13.65	13.76	13.19	4.48M
August 26, 2026	13.2	13.37	13.37	13.54	13.07	4.03M
August 25, 2026	13.43	13.45	13.45	13.64	13.35	4.17M
August 24, 2026	13.85	13.85	13.85	13.94	13.48	4.53M
August 21, 2026	13.85	14.06	14.06	14.12	13.76	5.27M
August 20, 2026	13.69	13.81	13.81	13.98	13.47	6.39M
August 19, 2026	13.05	13.43	13.43	13.43	13.05	6.3M
August 18, 2026	12.9	12.95	12.95	12.95	12.65	6.31M
August 17, 2026	12.17	12.69	12.69	12.7	12.05	4.11M
August 14, 2026	12.08	12.2	12.2	12.31	11.98	4.76M
August 13, 2026	11.91	11.9	11.9	12.02	11.76	4.74M
August 12, 2026	12.4	12.06	12.06	12.41	12.02	5.4M
August 11, 2026	12.11	12.42	12.42	12.48	12.11	5.67M
August 10, 2026	11.79	12.21	12.21	12.3	11.77	7.57M
August 07, 2026	11.15	11.57	11.57	11.76	11.13	7.76M
August 06, 2026	11.39	11.33	11.33	11.53	11.18	5.48M
August 05, 2026	11.29	10.98	10.98	11.32	10.92	6.82M
August 04, 2026	11.54	11.28	11.28	11.74	11.21	8.32M
August 03, 2026	11	11.43	11.43	11.45	11	5.61M
July 31, 2026	11.21	11.47	11.47	11.49	11.1	4.15M
July 30, 2026	10.88	11.17	11.17	11.2	10.8	3.89M
July 29, 2026	10.83	11.05	11.05	11.07	10.65	6.33M