Crescent Energy Company (CRGY) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CRGY Historical Return
If you invested $1000 in Crescent Energy Company (CRGY) since IPO date, it would be worth $823.4 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,115.76, while $1000 invested 1 year ago would be worth $1,326.01. This corresponds to total returns of -17.66%, 11.58%, 32.6%, respectively, with annualized returns of -4.09%, 3.72%, 32.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CRGY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
