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 $1,052.4 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,312.44, while $1000 invested 1 year ago would be worth $1,730.81. This corresponds to total returns of 5.24%, 31.24%, 73.08%, respectively, with annualized returns of 1.08%, 9.48%, 73.08%.

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
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
July 28, 2026	10.49	10.42	10.42	10.6	10.23	6.6M
July 27, 2026	10.92	10.48	10.48	11.03	10.44	6.42M
July 23, 2026	11.62	11.39	11.39	11.69	11.32	4.67M
July 22, 2026	11.25	11.38	11.38	11.46	11.23	4.97M
July 21, 2026	10.57	11.04	11.04	11.05	10.56	7.41M
July 20, 2026	10.5	10.47	10.47	10.78	10.45	5.08M
July 17, 2026	10.71	10.75	10.75	10.82	10.42	6.56M
July 16, 2026	10.2	10.38	10.38	10.48	10.2	8.76M
July 15, 2026	10.12	10.17	10.17	10.3	10.02	6.27M
July 14, 2026	10.03	10.01	10.01	10.15	9.82	4.2M
July 13, 2026	9.69	9.99	9.99	10.07	9.65	5.91M
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