Crescent Energy Company (CRGY) NYSE

12.08

-0.025(-0.21%)

Updated at June 02 01:49PM

Currency In USD

CRGY Historical Return

If you invested $1000 in Crescent Energy Company (CRGY) since IPO date, it would be worth $866.83 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,373.72, while $1000 invested 1 year ago would be worth $1,458.33. This corresponds to total returns of -13.32%, 37.37%, 45.83%, respectively, with annualized returns of -3.14%, 11.15%, 45.83%.

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
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
April 14, 2026	12.6	12.18	12.18	12.73	12.09	6.24M
April 13, 2026	13.06	12.76	12.76	13.09	12.67	4.89M
April 10, 2026	12.58	12.74	12.74	12.82	12.56	5.15M
April 09, 2026	12.87	12.65	12.65	13.06	12.54	8.03M
April 08, 2026	12.54	12.77	12.77	12.79	12.18	13.07M
April 07, 2026	13.62	13.7	13.7	13.95	13.5	7.27M
April 06, 2026	13.43	13.5	13.5	13.72	13.41	7.2M
April 02, 2026	13.45	13.44	13.44	13.69	13.08	10.06M
April 01, 2026	13.22	12.73	12.73	13.44	12.52	9.11M
March 31, 2026	13.54	13.5	13.5	13.91	13.06	16.07M
March 30, 2026	13.8	13.54	13.54	13.9	13.42	7.49M
March 27, 2026	13.75	13.7	13.7	14.02	13.61	6M
March 26, 2026	13.5	13.66	13.66	13.86	13.44	7.84M
March 25, 2026	12.84	13.48	13.48	13.57	12.8	6.65M
March 24, 2026	12.66	13.08	13.08	13.17	12.66	7.55M
March 23, 2026	12.23	12.5	12.5	12.69	11.83	7.63M
March 20, 2026	12.63	12.67	12.67	12.94	12.46	17.81M
March 19, 2026	12.52	12.25	12.25	12.65	12.23	8.35M
March 18, 2026	12.28	12.47	12.47	12.53	12.23	7.56M
March 17, 2026	12.09	12.15	12.15	12.31	12.04	7.83M
March 16, 2026	11.78	11.8	11.8	12.04	11.67	7.96M
March 13, 2026	11.67	11.99	11.99	12.05	11.59	5.3M
March 12, 2026	12.13	11.74	11.74	12.16	11.72	9.76M
March 11, 2026	11.75	11.95	11.95	12.03	11.64	10.58M
March 10, 2026	11.78	11.83	11.71	12.06	11.64	10.44M
March 09, 2026	11.85	11.96	11.84	12.27	11.74	12.4M
March 06, 2026	11.98	11.76	11.64	12.06	11.65	14.43M