Crescent Energy Company (CRGY) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CRGY Stock Price Trajectory (2021–2026)
As of March 2, 2026, Crescent Energy Company (CRGY) trades at $11.66, representing a -7.6% return over the past year. The stock has delivered a -7.1% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $19.65 on April 18, 2022. From this peak, CRGY has corrected -40.7%, currently trading 29% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers CRC (+31.9% 1Y), MNR (-12.3% 1Y), and TXO (-35.8% 1Y), CRGY has underperformed the peer group average. Compare CRGY vs CRC →
Historical Price Data
Showing 30 of 1,060 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 11.00 | 11.69 | 10.96 | 11.66 | 11 | +7.76% |
| 2026-02-26 | 9.72 | 10.88 | 9.72 | 10.82 | 10 | +4.95% |
| 2026-02-25 | 10.35 | 10.44 | 9.94 | 10.31 | 10 | -0.19% |
| 2026-02-24 | 10.48 | 10.53 | 10.12 | 10.33 | 10 | -0.96% |
| 2026-02-23 | 10.80 | 10.87 | 10.33 | 10.43 | 10 | -2.61% |
| 2026-02-20 | 10.58 | 10.79 | 10.52 | 10.71 | 10 | +0.56% |
| 2026-02-19 | 10.50 | 10.67 | 10.39 | 10.65 | 5.03M | +3.50% |
| 2026-02-18 | 10.10 | 10.36 | 10.09 | 10.29 | 6.01M | +0.98% |
| 2026-02-17 | 9.82 | 10.54 | 9.82 | 10.19 | 237K | -0.39% |
| 2026-02-13 | 9.82 | 10.29 | 9.82 | 10.23 | 3.21M | +4.18% |
| 2026-02-12 | 10.33 | 10.46 | 9.46 | 9.82 | 6.35M | -6.92% |
| 2026-02-11 | 10.43 | 10.60 | 10.28 | 10.55 | 5.00M | +4.04% |
| 2026-02-10 | 10.31 | 10.36 | 10.01 | 10.14 | 4.80M | -1.55% |
| 2026-02-09 | 10.15 | 10.38 | 10.06 | 10.30 | 3.78M | +1.78% |
| 2026-02-06 | 9.70 | 10.18 | 9.66 | 10.12 | 5.16M | +5.42% |
| 2026-02-05 | 9.86 | 10.00 | 9.52 | 9.60 | 5.94M | -4.95% |
| 2026-02-04 | 9.73 | 10.13 | 9.72 | 10.10 | 6.25M | +3.91% |
| 2026-02-03 | 9.45 | 9.77 | 9.28 | 9.72 | 5.85M | +3.08% |
| 2026-02-02 | 9.28 | 9.60 | 9.15 | 9.43 | 5.71M | -3.48% |
| 2026-01-30 | 9.54 | 9.90 | 9.47 | 9.77 | 7.89M | +1.98% |
| 2026-01-29 | 9.65 | 9.82 | 9.40 | 9.58 | 10.46M | +3.57% |
| 2026-01-28 | 9.35 | 9.42 | 9.04 | 9.25 | 5.05M | +0.33% |
| 2026-01-27 | 8.93 | 9.24 | 8.82 | 9.22 | 5.61M | +4.30% |
| 2026-01-26 | 8.83 | 8.90 | 8.62 | 8.84 | 5.44M | +1.49% |
| 2026-01-24 | 8.69 | 8.82 | 8.60 | 8.71 | 4.73M | 0.00% |
| 2026-01-23 | 8.69 | 8.82 | 8.60 | 8.71 | 5.18M | +2.11% |
| 2026-01-22 | 8.55 | 8.70 | 8.37 | 8.53 | 4.61M | -1.16% |
| 2026-01-21 | 8.43 | 8.75 | 8.43 | 8.63 | 7.64M | +5.24% |
| 2026-01-20 | 8.53 | 8.57 | 8.14 | 8.20 | 5.11M | -2.15% |
| 2026-01-16 | 8.38 | 8.44 | 8.28 | 8.38 | 3.95M | -0.12% |
See CRGY's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CRGY Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CRGY vs CRC
See how CRGY stacks up against sector leader California Resources Corporation.
Start ComparisonFrequently Asked Questions
How has CRGY stock performed recently?
CRGY declined -7.6% over the past year, below its 5-year annualized CAGR of -7.1%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is CRGY's all-time high price?
Crescent Energy Company reached $19.65 on 2022-04-18. The 52-week high is $12.85. Current 1-year return of -7.6% places the stock further from 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.