Crescent Energy Company (CRGY) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -17.6%
- 3M
- -1.0%
- YTD
- +31.8%
- 1Y
- +32.3%
- 3Y
- -2.2%
- 5Y
- -7.8%
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
- +48.8%
CRGY Stock Price Trajectory (2021–2026)
As of November 8, 2026, Crescent Energy Company (CRGY) trades at $11.22, representing a +32.3% return over the past year. The stock has delivered a -18.5% total return over five years (-7.8% 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 -42.9%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers BATL (-29.9% 1Y), TALO (+51.7% 1Y), and GRNT (-2.0% 1Y), CRGY has underperformed the peer group average. Compare CRGY vs BATL →
CRGY Historical Price Data · from 2021
Rows 1–50 of 1,234| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 11.15 | 11.49 | 11.04 | 11.22 | 6.58M | +0.72% |
| 2026-11-05 | 11.86 | 12.00 | 11.12 | 11.14 | 12.60M | -5.03% |
| 2026-11-04 | 12.78 | 12.86 | 11.71 | 11.73 | 11.27M | -9.84% |
| 2026-11-03 | 13.23 | 13.35 | 12.90 | 13.01 | 8.38M | -3.41% |
| 2026-11-02 | 13.83 | 14.05 | 13.41 | 13.47 | 8.61M | -5.14% |
| 2026-10-30 | 13.89 | 14.24 | 13.78 | 14.20 | 6.96M | +3.27% |
| 2026-10-29 | 13.78 | 13.81 | 13.57 | 13.75 | 4.76M | 0.00% |
| 2026-10-28 | 13.79 | 13.92 | 13.69 | 13.75 | 6.07M | +0.44% |
| 2026-10-27 | 13.77 | 13.93 | 13.51 | 13.69 | 6.47M | -1.37% |
| 2026-10-26 | 13.61 | 14.02 | 13.55 | 13.88 | 5.36M | +0.36% |
| 2026-10-23 | 13.40 | 14.00 | 13.37 | 13.83 | 8.40M | +3.75% |
| 2026-10-22 | 13.59 | 13.73 | 13.12 | 13.33 | 7.15M | -1.26% |
| 2026-10-21 | 13.45 | 13.60 | 13.32 | 13.50 | 6.23M | -0.07% |
| 2026-10-20 | 13.99 | 13.99 | 13.40 | 13.51 | 10.64M | -1.39% |
| 2026-10-19 | 13.72 | 13.96 | 13.57 | 13.70 | 12.53M | -0.51% |
| 2026-10-16 | 12.70 | 13.80 | 12.54 | 13.77 | 22.80M | +10.07% |
| 2026-10-15 | 12.81 | 12.81 | 12.40 | 12.51 | 10.97M | -2.65% |
| 2026-10-14 | 13.09 | 13.18 | 12.81 | 12.85 | 10.68M | -1.61% |
| 2026-10-13 | 12.81 | 13.14 | 12.80 | 13.06 | 17.36M | +2.19% |
| 2026-10-12 | 12.92 | 13.04 | 12.76 | 12.78 | 25.76M | +0.95% |
| 2026-10-09 | 12.92 | 13.17 | 12.61 | 12.66 | 41.81M | -2.69% |
| 2026-10-08 | 13.20 | 13.45 | 12.67 | 13.01 | 15.31M | -3.41% |
| 2026-10-07 | 13.72 | 13.86 | 13.21 | 13.47 | 4.32M | -1.10% |
| 2026-10-06 | 13.53 | 13.69 | 13.43 | 13.62 | 2.83M | +0.44% |
| 2026-10-05 | 13.37 | 13.77 | 13.13 | 13.56 | 3.64M | +1.27% |
| 2026-10-02 | 13.03 | 13.48 | 13.00 | 13.39 | 4.15M | +0.90% |
| 2026-10-01 | 12.82 | 13.33 | 12.78 | 13.27 | 5.08M | +2.95% |
| 2026-09-30 | 12.96 | 13.12 | 12.84 | 12.89 | 5.20M | 0.00% |
| 2026-09-29 | 12.71 | 13.03 | 12.69 | 12.89 | 4.09M | -0.69% |
| 2026-09-28 | 13.34 | 13.35 | 12.94 | 12.98 | 5.67M | -1.29% |
| 2026-09-25 | 13.16 | 13.33 | 13.11 | 13.15 | 4.53M | -2.01% |
| 2026-09-24 | 13.30 | 13.69 | 13.25 | 13.42 | 5.82M | +1.82% |
| 2026-09-23 | 13.18 | 13.46 | 13.02 | 13.18 | 5.87M | +1.31% |
| 2026-09-22 | 13.08 | 13.42 | 12.95 | 13.01 | 7.02M | -1.89% |
| 2026-09-21 | 13.62 | 13.66 | 13.21 | 13.26 | 5.39M | -4.60% |
| 2026-09-18 | 14.02 | 14.20 | 13.87 | 13.90 | 20.48M | -1.49% |
| 2026-09-17 | 14.41 | 14.62 | 14.08 | 14.11 | 6.75M | -2.01% |
| 2026-09-16 | 15.12 | 15.19 | 14.34 | 14.40 | 9.48M | -6.31% |
| 2026-09-15 | 14.81 | 15.47 | 14.75 | 15.37 | 7.06M | +5.35% |
| 2026-09-14 | 14.99 | 15.04 | 14.53 | 14.59 | 6.07M | -0.48% |
| 2026-09-11 | 14.30 | 14.67 | 14.30 | 14.66 | 5.40M | +1.73% |
| 2026-09-10 | 14.60 | 14.60 | 14.11 | 14.41 | 6.40M | +1.19% |
| 2026-09-09 | 14.45 | 14.47 | 14.17 | 14.24 | 6.22M | +0.35% |
| 2026-09-08 | 14.25 | 14.40 | 14.05 | 14.19 | 7.48M | +3.05% |
| 2026-09-04 | 13.85 | 13.90 | 13.59 | 13.77 | 4.40M | -1.36% |
| 2026-09-03 | 14.13 | 14.25 | 13.91 | 13.96 | 6.34M | -2.17% |
| 2026-09-02 | 13.96 | 14.54 | 13.90 | 14.27 | 6.21M | +1.42% |
| 2026-09-01 | 14.00 | 14.09 | 13.80 | 14.07 | 6.27M | +2.78% |
| 2026-08-31 | 13.92 | 14.02 | 13.60 | 13.69 | 3.70M | +1.11% |
| 2026-08-28 | 13.65 | 13.76 | 13.39 | 13.54 | 3.67M | -0.81% |
CRGY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +32.3% over the past year, beating its 5-year annualized CAGR of -7.8%. 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 $15.47. Current 1-year return of +32.3% 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.