Crescent Energy Company (CRGY) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -20.1%
- 3M
- -31.3%
- YTD
- +10.6%
- 1Y
- +6.6%
- 3Y
- -3.5%
- 5Y
- -11.0%
Loading 10-year price history...
CRGY Historical Performance
CRGY Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -24.6%
- 2022 annual price return
- -10.9%
- 2023 annual price return
- +15.5%
- 2024 annual price return
- +13.6%
- 2025 annual price return
- -43.6%
- 2026 annual price return
- +37.0%
CRGY Stock Price Trajectory (2021–2026)
As of July 8, 2026, Crescent Energy Company (CRGY) trades at $9.41, representing a +6.6% return over the past year. The stock has delivered a -30.0% total return over five years (-11.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $19.65 on April 18, 2022. From this peak, CRGY has corrected -52.1%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers CIVI (-6.1% 1Y), BATL (+30.9% 1Y), and TALO (+58.8% 1Y), CRGY has underperformed the peer group average. Compare CRGY vs CIVI →
CRGY Historical Price Data · from 2021
Rows 1–50 of 1,148| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 9.28 | 9.53 | 9.20 | 9.41 | 6.21M | +2.95% |
| 2026-07-06 | 9.28 | 9.34 | 9.14 | 9.14 | 5.12M | -2.14% |
| 2026-07-02 | 9.60 | 9.73 | 9.34 | 9.34 | 6.12M | -1.37% |
| 2026-07-01 | 9.82 | 9.94 | 9.43 | 9.47 | 6.74M | -3.56% |
| 2026-06-30 | 10.01 | 10.16 | 9.80 | 9.82 | 4.94M | -1.80% |
| 2026-06-29 | 10.13 | 10.21 | 9.98 | 10.00 | 5.59M | -1.19% |
| 2026-06-26 | 10.00 | 10.21 | 9.90 | 10.12 | 5.65M | +0.20% |
| 2026-06-25 | 10.08 | 10.26 | 10.04 | 10.10 | 4.18M | -0.69% |
| 2026-06-24 | 10.20 | 10.28 | 10.01 | 10.17 | 5.64M | -3.33% |
| 2026-06-23 | 10.41 | 10.63 | 10.36 | 10.52 | 4.66M | 0.00% |
| 2026-06-22 | 10.54 | 10.59 | 10.32 | 10.52 | 5.79M | +0.77% |
| 2026-06-18 | 10.57 | 10.68 | 10.25 | 10.44 | 9.15M | -3.15% |
| 2026-06-17 | 10.90 | 11.10 | 10.76 | 10.78 | 6.38M | -0.37% |
| 2026-06-16 | 10.77 | 10.97 | 10.72 | 10.82 | 5.58M | -1.81% |
| 2026-06-15 | 10.93 | 11.30 | 10.80 | 11.02 | 1.66M | -4.84% |
| 2026-06-12 | 11.31 | 11.76 | 11.25 | 11.58 | 5.90M | +0.87% |
| 2026-06-11 | 11.94 | 12.00 | 11.39 | 11.48 | 3.81M | -1.96% |
| 2026-06-10 | 11.47 | 11.90 | 11.39 | 11.71 | 5.05M | +2.36% |
| 2026-06-09 | 11.73 | 11.77 | 11.19 | 11.44 | 4.95M | -2.80% |
| 2026-06-08 | 11.70 | 11.87 | 11.60 | 11.77 | 4.63M | +1.99% |
| 2026-06-05 | 12.11 | 12.15 | 11.53 | 11.54 | 4.36M | -5.41% |
| 2026-06-04 | 12.01 | 12.24 | 11.98 | 12.20 | 3.30M | 0.00% |
| 2026-06-03 | 12.12 | 12.46 | 11.98 | 12.20 | 6.95M | +1.75% |
| 2026-06-02 | 12.07 | 12.14 | 11.94 | 11.99 | 5.57M | -0.91% |
| 2026-06-01 | 11.85 | 12.30 | 11.80 | 12.10 | 6.46M | +4.67% |
| 2026-05-29 | 11.75 | 11.82 | 11.38 | 11.56 | 7.26M | -2.20% |
| 2026-05-28 | 12.00 | 12.09 | 11.77 | 11.82 | 3.84M | +0.17% |
| 2026-05-27 | 12.14 | 12.20 | 11.77 | 11.80 | 7.25M | -5.07% |
| 2026-05-26 | 12.98 | 13.18 | 12.43 | 12.43 | 5.42M | -5.83% |
| 2026-05-22 | 13.04 | 13.36 | 12.92 | 13.20 | 702K | +0.76% |
| 2026-05-21 | 13.80 | 13.81 | 13.05 | 13.10 | 6.81M | -3.25% |
| 2026-05-20 | 13.73 | 13.93 | 13.31 | 13.54 | 8.51M | -1.31% |
| 2026-05-19 | 13.62 | 13.84 | 13.40 | 13.72 | 6.48M | +1.86% |
| 2026-05-18 | 12.98 | 13.54 | 12.88 | 13.47 | 11.27M | +3.30% |
| 2026-05-15 | 12.75 | 13.09 | 12.67 | 13.04 | 8.22M | +3.41% |
| 2026-05-14 | 12.57 | 12.65 | 12.45 | 12.61 | 6.38M | +0.08% |
| 2026-05-13 | 12.78 | 12.86 | 12.51 | 12.60 | 5.89M | -0.94% |
| 2026-05-12 | 12.59 | 12.88 | 12.54 | 12.72 | 6.38M | +1.84% |
| 2026-05-11 | 12.59 | 12.68 | 12.41 | 12.49 | 7.56M | +0.73% |
| 2026-05-08 | 12.41 | 12.54 | 12.26 | 12.40 | 5.05M | -0.24% |
| 2026-05-07 | 12.58 | 12.63 | 12.16 | 12.43 | 15.40M | -5.11% |
| 2026-05-06 | 13.40 | 13.53 | 13.05 | 13.10 | 7.62M | -5.89% |
| 2026-05-05 | 14.18 | 14.29 | 13.74 | 13.92 | 9.13M | +1.53% |
| 2026-05-04 | 13.55 | 13.77 | 13.30 | 13.71 | 7.13M | +1.86% |
| 2026-05-01 | 13.28 | 13.51 | 13.04 | 13.46 | 4.76M | +0.07% |
| 2026-04-30 | 13.35 | 13.68 | 13.26 | 13.45 | 5.49M | -1.10% |
| 2026-04-29 | 13.36 | 13.64 | 13.27 | 13.60 | 5.66M | +4.06% |
| 2026-04-28 | 13.08 | 13.19 | 12.96 | 13.07 | 3.33M | +2.27% |
| 2026-04-27 | 12.91 | 13.05 | 12.70 | 12.78 | 2.81M | +0.39% |
| 2026-04-24 | 12.66 | 12.78 | 12.48 | 12.73 | 6.00M | +0.24% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CRGY — Frequently Asked Questions
Quick answers to the most common questions about buying CRGY stock.
How has CRGY stock performed recently?
CRGY returned +6.6% over the past year, beating its 5-year annualized CAGR of -11.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is CRGY's all-time high price?
Crescent Energy Company reached $19.65 on 2022-04-18. The 52-week high is $14.29. Current 1-year return of +6.6% places the stock closer to historical peaks.
Where can I download CRGY historical price data?
This page provides CRGY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.