Crescent Energy Stock Price History
NYSE: CRGYEnergyOil & Gas ProductionUSD
12.66-0.35 (-2.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRGY price history at a glance
The price history for Crescent Energy (CRGY) on this page begins on December 6, 2021, when the stock closed at $16.00; it most recently closed at $12.66 on October 5, 2026. The highest price in this record is $19.65, reached on April 18, 2022; the latest close is 35.6% below that peak. Across the 4 complete calendar years in the table, CRGY finished higher in 2 and lower in 2. Its best year was 2024 (+13.9%) and its worst was 2025 (-43.5%).
Over roughly 5 years the share price changed -20.9%, a -4.7% compound annual price return (excluding dividends). In the last 12 months alone, CRGY has gained 56.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $19.65
- Date of high
- Apr 18, 2022
- Low since 2021
- $6.83
- Date of low
- Apr 7, 2025
- 52-week high
- $15.47
- 52-week low
- $7.68
- IPO year
- 2021
- Last close
- $12.66
CRGY returns
1 week
-5.45%
1 month
-11.10%
3 months
+33.69%
6 months
-0.63%
Year to date
+50.89%
1 year
+56.68%
3 years
+5.32%
CRGY price return, excluding dividends.
CRGY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.66 | +48.77% |
| 2025 | 8.51 | -43.46% |
| 2024 | 15.05 | +13.93% |
| 2023 | 13.21 | +10.18% |
| 2022 | 11.99 | -5.44% |
| 2021* | 12.68 | -20.75% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
CRGY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.92 | 13.17 | 12.61 | 12.66 | -2.69% | |
| 13.20 | 13.45 | 12.67 | 13.01 | -3.41% | |
| 13.72 | 13.86 | 13.22 | 13.47 | -1.10% | |
| 13.53 | 13.69 | 13.43 | 13.62 | +0.44% | |
| 13.37 | 13.77 | 13.13 | 13.56 | +1.27% | |
| 13.03 | 13.48 | 13.00 | 13.39 | +0.90% | |
| 12.82 | 13.33 | 12.78 | 13.27 | +2.95% | |
| 12.96 | 13.12 | 12.84 | 12.89 | 0.00% | |
| 12.71 | 13.03 | 12.69 | 12.89 | -0.69% | |
| 13.34 | 13.35 | 12.94 | 12.98 | -1.29% | |
| 13.16 | 13.33 | 13.11 | 13.15 | -2.01% | |
| 13.30 | 13.69 | 13.25 | 13.42 | +1.82% | |
| 13.18 | 13.46 | 13.02 | 13.18 | +1.31% | |
| 13.08 | 13.42 | 12.95 | 13.01 | -1.89% | |
| 13.62 | 13.66 | 13.21 | 13.26 | -4.60% | |
| 14.02 | 14.20 | 13.87 | 13.90 | -1.49% | |
| 14.41 | 14.62 | 14.08 | 14.11 | -2.01% | |
| 15.12 | 15.19 | 14.34 | 14.40 | -6.31% | |
| 14.81 | 15.47 | 14.75 | 15.37 | +5.35% | |
| 14.99 | 15.04 | 14.53 | 14.59 | -0.48% | |
| 14.30 | 14.67 | 14.30 | 14.66 | +1.73% | |
| 14.60 | 14.60 | 14.11 | 14.41 | +1.19% | |
| 14.45 | 14.47 | 14.17 | 14.24 | +0.35% | |
| 14.25 | 14.40 | 14.05 | 14.19 | +3.05% | |
| 13.85 | 13.90 | 13.59 | 13.77 | -1.36% | |
| 14.13 | 14.25 | 13.91 | 13.96 | -2.17% | |
| 13.96 | 14.54 | 13.90 | 14.27 | +1.42% | |
| 14.00 | 14.09 | 13.80 | 14.07 | +2.78% | |
| 13.92 | 14.02 | 13.60 | 13.69 | +1.11% | |
| 13.65 | 13.76 | 13.39 | 13.54 | -0.81% | |
| 13.32 | 13.76 | 13.19 | 13.65 | +2.09% | |
| 13.20 | 13.54 | 13.07 | 13.37 | -0.59% | |
| 13.43 | 13.64 | 13.35 | 13.45 | -2.89% | |
| 13.85 | 13.94 | 13.48 | 13.85 | -1.49% | |
| 13.85 | 14.12 | 13.76 | 14.06 | +1.81% | |
| 13.69 | 13.98 | 13.47 | 13.81 | +2.83% | |
| 13.05 | 13.43 | 13.05 | 13.43 | +3.71% | |
| 12.90 | 12.95 | 12.65 | 12.95 | +2.05% | |
| 12.17 | 12.70 | 12.05 | 12.69 | +4.02% | |
| 12.08 | 12.31 | 11.98 | 12.20 | +2.52% | |
| 11.91 | 12.02 | 11.76 | 11.90 | -1.33% | |
| 12.40 | 12.41 | 12.02 | 12.06 | -2.90% | |
| 12.11 | 12.48 | 12.11 | 12.42 | +1.72% | |
| 11.79 | 12.30 | 11.77 | 12.21 | +5.53% | |
| 11.15 | 11.76 | 11.13 | 11.57 | +2.12% | |
| 11.39 | 11.53 | 11.18 | 11.33 | +3.19% | |
| 11.29 | 11.32 | 10.92 | 10.98 | -2.66% | |
| 11.54 | 11.74 | 11.21 | 11.28 | -1.31% | |
| 11.00 | 11.45 | 11.00 | 11.43 | -0.35% | |
| 11.21 | 11.49 | 11.10 | 11.47 | +2.69% | |
| 10.88 | 11.20 | 10.80 | 11.17 | +1.09% | |
| 10.83 | 11.07 | 10.65 | 11.05 | +6.05% | |
| 10.49 | 10.60 | 10.23 | 10.42 | -0.57% | |
| 10.92 | 11.03 | 10.44 | 10.48 | -7.01% | |
| 11.35 | 11.56 | 11.24 | 11.27 | -1.05% | |
| 11.62 | 11.69 | 11.32 | 11.39 | +0.09% | |
| 11.25 | 11.46 | 11.23 | 11.38 | +3.08% | |
| 10.57 | 11.05 | 10.56 | 11.04 | +5.44% | |
| 10.50 | 10.78 | 10.45 | 10.47 | -2.60% | |
| 10.71 | 10.82 | 10.42 | 10.75 | +3.56% | |
| 10.20 | 10.48 | 10.20 | 10.38 | +2.06% | |
| 10.12 | 10.30 | 10.02 | 10.17 | +1.60% | |
| 10.03 | 10.15 | 9.83 | 10.01 | +0.20% | |
| 9.69 | 10.08 | 9.66 | 9.99 | +5.49% | |
| 9.58 | 9.62 | 9.36 | 9.47 | -0.53% | |
| 9.60 | 9.60 | 9.38 | 9.52 | -0.73% | |
| 9.66 | 9.76 | 9.45 | 9.59 | +1.91% | |
| 9.26 | 9.53 | 9.20 | 9.41 | +2.95% | |
| 9.26 | 9.34 | 9.14 | 9.14 | -2.14% | |
| 9.60 | 9.73 | 9.34 | 9.34 | -1.37% | |
| 9.82 | 9.94 | 9.43 | 9.47 | -3.56% | |
| 10.01 | 10.17 | 9.80 | 9.82 | -1.80% | |
| 10.13 | 10.21 | 9.98 | 10.00 | -1.19% | |
| 10.00 | 10.21 | 9.90 | 10.12 | +0.20% | |
| 10.08 | 10.26 | 10.05 | 10.10 | -0.69% | |
| 10.20 | 10.28 | 10.01 | 10.17 | -3.33% | |
| 10.36 | 10.63 | 10.36 | 10.52 | 0.00% | |
| 10.49 | 10.59 | 10.33 | 10.52 | +0.77% | |
| 10.57 | 10.68 | 10.25 | 10.44 | -3.15% | |
| 10.90 | 11.10 | 10.75 | 10.78 | -0.37% | |
| 10.77 | 10.98 | 10.72 | 10.82 | -1.81% | |
| 10.93 | 11.30 | 10.80 | 11.02 | -4.84% | |
| 11.31 | 11.76 | 11.25 | 11.58 | +0.87% | |
| 11.94 | 12.00 | 11.39 | 11.48 | -1.96% | |
| 11.39 | 11.90 | 11.39 | 11.71 | +2.36% | |
| 11.70 | 11.77 | 11.19 | 11.44 | -2.80% | |
| 11.70 | 11.87 | 11.60 | 11.77 | +1.99% | |
| 12.10 | 12.15 | 11.53 | 11.54 | -5.41% | |
| 12.01 | 12.24 | 11.98 | 12.20 | 0.00% | |
| 12.12 | 12.46 | 11.98 | 12.20 | +1.75% | |
| 12.07 | 12.15 | 11.94 | 11.99 | -0.91% | |
| 11.85 | 12.30 | 11.80 | 12.10 | +4.67% | |
| 11.75 | 11.82 | 11.39 | 11.56 | -2.20% | |
| 12.08 | 12.09 | 11.77 | 11.82 | +0.17% | |
| 12.14 | 12.20 | 11.77 | 11.80 | -5.07% | |
| 13.03 | 13.18 | 12.43 | 12.43 | -5.83% | |
| 13.04 | 13.36 | 12.92 | 13.20 | +0.76% | |
| 13.80 | 13.83 | 13.05 | 13.10 | -3.25% | |
| 13.73 | 13.93 | 13.31 | 13.54 | -1.31% | |
| 13.62 | 13.84 | 13.40 | 13.72 | +1.86% | |
| 12.98 | 13.54 | 12.88 | 13.47 | +3.30% | |
| 12.75 | 13.09 | 12.67 | 13.04 | +3.41% | |
| 12.57 | 12.66 | 12.45 | 12.61 | +0.08% | |
| 12.78 | 12.86 | 12.51 | 12.60 | -0.94% | |
| 12.59 | 12.89 | 12.54 | 12.72 | +1.84% | |
| 12.62 | 12.68 | 12.41 | 12.49 | +0.73% | |
| 12.41 | 12.54 | 12.26 | 12.40 | -0.32% | |
| 12.58 | 12.63 | 12.16 | 12.44 | -5.04% | |
| 13.41 | 13.53 | 13.05 | 13.10 | -5.89% | |
| 14.18 | 14.29 | 13.74 | 13.92 | +1.53% | |
| 13.55 | 13.77 | 13.31 | 13.71 | +1.86% | |
| 13.44 | 13.51 | 13.04 | 13.46 | +0.07% | |
| 13.32 | 13.68 | 13.26 | 13.45 | -1.10% | |
| 13.36 | 13.64 | 13.27 | 13.60 | +4.06% | |
| 13.08 | 13.19 | 12.96 | 13.07 | +2.27% | |
| 12.88 | 13.06 | 12.70 | 12.78 | +0.39% | |
| 12.67 | 12.78 | 12.49 | 12.73 | +0.24% | |
| 12.82 | 12.95 | 12.64 | 12.70 | +0.55% | |
| 12.34 | 12.64 | 12.23 | 12.63 | +3.10% | |
| 12.08 | 12.31 | 12.02 | 12.25 | +2.25% | |
| 12.02 | 12.15 | 11.81 | 11.98 | +1.44% | |
| 11.78 | 11.90 | 11.37 | 11.81 | -6.49% | |
| 12.27 | 12.66 | 12.19 | 12.63 | +3.44% | |
| 12.12 | 12.34 | 12.01 | 12.21 | +0.25% | |
| 12.60 | 12.73 | 12.09 | 12.18 | -4.55% | |
| 13.06 | 13.09 | 12.67 | 12.76 | +0.16% | |
| 12.58 | 12.82 | 12.56 | 12.74 | +0.71% | |
| 12.87 | 13.06 | 12.54 | 12.65 | -0.94% | |
| 12.54 | 12.79 | 12.18 | 12.77 | -6.79% | |
| 13.62 | 13.95 | 13.50 | 13.70 | +1.48% | |
| 13.43 | 13.72 | 13.41 | 13.50 | +0.45% | |
| 13.45 | 13.69 | 13.08 | 13.44 | +5.58% | |
| 13.22 | 13.44 | 12.52 | 12.73 | -5.70% | |
| 13.54 | 13.91 | 13.06 | 13.50 | -0.30% | |
| 13.80 | 13.90 | 13.42 | 13.54 | -1.17% | |
| 13.75 | 14.02 | 13.61 | 13.70 | +0.29% | |
| 13.50 | 13.86 | 13.44 | 13.66 | +1.34% | |
| 12.84 | 13.57 | 12.80 | 13.48 | +3.06% | |
| 12.66 | 13.17 | 12.66 | 13.08 | +4.64% | |
| 12.23 | 12.69 | 11.83 | 12.50 | -1.34% | |
| 12.63 | 12.94 | 12.46 | 12.67 | +3.43% | |
| 12.52 | 12.65 | 12.23 | 12.25 | -1.76% | |
| 12.28 | 12.53 | 12.23 | 12.47 | +2.63% | |
| 12.09 | 12.31 | 12.04 | 12.15 | +2.97% | |
| 11.78 | 12.04 | 11.67 | 11.80 | -1.58% | |
| 11.67 | 12.05 | 11.59 | 11.99 | +2.13% | |
| 12.13 | 12.16 | 11.72 | 11.74 | -1.76% | |
| 11.75 | 12.03 | 11.64 | 11.95 | +1.01% | |
| 11.78 | 12.06 | 11.64 | 11.83 | -1.09% | |
| 11.85 | 12.27 | 11.74 | 11.96 | +1.70% | |
| 11.98 | 12.06 | 11.65 | 11.76 | +0.43% | |
| 11.64 | 11.87 | 11.51 | 11.71 | +1.74% | |
| 10.83 | 11.63 | 10.60 | 11.51 | +2.40% | |
| 11.45 | 11.65 | 10.99 | 11.24 | -6.41% | |
| 12.32 | 12.40 | 11.70 | 12.01 | +3.00% | |
| 11.00 | 11.69 | 10.96 | 11.66 | +7.76% | |
| 9.72 | 10.89 | 9.72 | 10.82 | +4.95% | |
| 10.35 | 10.44 | 9.95 | 10.31 | -0.19% | |
| 10.48 | 10.53 | 10.12 | 10.33 | -0.96% | |
| 10.77 | 10.87 | 10.33 | 10.43 | -2.61% | |
| 10.58 | 10.79 | 10.52 | 10.71 | +0.56% | |
| 10.50 | 10.67 | 10.39 | 10.65 | +3.50% | |
| 10.20 | 10.37 | 10.08 | 10.29 | +3.31% | |
| 10.35 | 10.54 | 9.79 | 9.96 | -2.64% | |
| 9.82 | 10.30 | 9.82 | 10.23 | +4.18% | |
| 10.33 | 10.46 | 9.46 | 9.82 | -6.92% | |
| 10.43 | 10.60 | 10.28 | 10.55 | +4.04% | |
| 10.31 | 10.36 | 10.01 | 10.14 | -1.55% | |
| 10.15 | 10.38 | 10.06 | 10.30 | +1.78% | |
| 9.70 | 10.18 | 9.66 | 10.12 | +5.42% | |
| 9.86 | 10.00 | 9.52 | 9.60 | -4.95% | |
| 9.73 | 10.13 | 9.73 | 10.10 | +3.91% | |
| 9.45 | 9.77 | 9.28 | 9.72 | +3.08% | |
| 9.28 | 9.60 | 9.15 | 9.43 | -3.48% | |
| 9.54 | 9.90 | 9.47 | 9.77 | +1.98% | |
| 9.65 | 9.82 | 9.40 | 9.58 | +3.57% | |
| 9.35 | 9.42 | 9.04 | 9.25 | +0.33% | |
| 8.93 | 9.24 | 8.82 | 9.22 | +4.30% | |
| 8.83 | 8.90 | 8.62 | 8.84 | +1.49% | |
| 8.69 | 8.83 | 8.60 | 8.71 | +2.11% | |
| 8.55 | 8.70 | 8.37 | 8.53 | -1.16% | |
| 8.43 | 8.75 | 8.43 | 8.63 | +5.24% | |
| 8.53 | 8.57 | 8.14 | 8.20 | -2.15% | |
| 8.38 | 8.44 | 8.28 | 8.38 | -0.12% | |
| 8.26 | 8.48 | 8.14 | 8.39 | -1.29% | |
| 8.32 | 8.74 | 8.30 | 8.50 | +2.41% | |
| 8.23 | 8.41 | 8.14 | 8.30 | +2.22% | |
| 8.13 | 8.25 | 8.04 | 8.12 | 0.00% | |
| 8.25 | 8.37 | 8.06 | 8.12 | -1.58% | |
| 7.81 | 8.45 | 7.76 | 8.25 | +6.45% | |
| 7.99 | 8.04 | 7.68 | 7.75 | -3.49% | |
| 8.21 | 8.29 | 7.99 | 8.03 | -2.55% | |
| 8.75 | 8.86 | 7.88 | 8.24 | -3.17% | |
| 8.40 | 8.53 | 8.24 | 8.51 | +1.43% | |
| 8.41 | 8.44 | 8.28 | 8.39 | -0.36% | |
| 8.45 | 8.56 | 8.37 | 8.42 | +0.96% | |
| 8.32 | 8.44 | 8.30 | 8.34 | +1.09% | |
| 8.27 | 8.37 | 8.17 | 8.25 | -0.96% | |
| 8.23 | 8.34 | 8.15 | 8.33 | +0.36% | |
| 8.29 | 8.37 | 8.15 | 8.30 | +0.73% | |
| 8.25 | 8.47 | 8.22 | 8.24 | +2.36% | |
| 8.10 | 8.22 | 8.03 | 8.05 | -0.12% | |
| 8.45 | 8.48 | 8.05 | 8.06 | -5.18% | |
| 8.50 | 8.62 | 8.20 | 8.50 | +2.91% | |
| 8.60 | 8.64 | 8.24 | 8.26 | -7.40% | |
| 9.45 | 9.47 | 8.90 | 8.92 | -5.11% | |
| 9.61 | 9.71 | 9.38 | 9.40 | -1.05% | |
| 9.50 | 9.66 | 9.35 | 9.50 | -2.66% | |
| 9.78 | 9.82 | 9.41 | 9.76 | -1.01% | |
| 9.90 | 10.01 | 9.71 | 9.86 | -0.50% | |
| 9.92 | 10.05 | 9.81 | 9.91 | -0.70% | |
| 9.77 | 10.23 | 9.77 | 9.98 | +2.15% | |
| 9.78 | 9.89 | 9.75 | 9.77 | +0.72% | |
| 9.44 | 9.80 | 9.44 | 9.70 | +3.74% | |
| 9.37 | 9.43 | 9.19 | 9.35 | 0.00% | |
| 9.40 | 9.63 | 9.33 | 9.35 | -0.85% | |
| 9.24 | 9.47 | 9.23 | 9.43 | +1.95% | |
| 9.19 | 9.46 | 9.18 | 9.25 | +0.65% | |
| 9.04 | 9.21 | 8.91 | 9.19 | +0.33% | |
| 8.70 | 9.23 | 8.63 | 9.16 | +3.74% | |
| 8.64 | 8.86 | 8.22 | 8.83 | +1.03% | |
| 9.05 | 9.40 | 8.72 | 8.74 | -3.00% | |
| 8.81 | 9.05 | 8.66 | 9.01 | +0.33% | |
| 8.70 | 9.14 | 8.64 | 8.98 | +1.24% | |
| 9.17 | 9.33 | 8.76 | 8.87 | -4.93% | |
| 9.07 | 9.44 | 8.90 | 9.33 | +1.86% | |
| 9.18 | 9.38 | 9.06 | 9.16 | +0.44% | |
| 9.62 | 9.70 | 9.09 | 9.12 | -5.88% | |
| 9.06 | 9.82 | 8.97 | 9.69 | +8.15% | |
| 9.07 | 9.08 | 8.71 | 8.96 | +1.13% | |
| 8.55 | 8.90 | 8.38 | 8.86 | +4.48% | |
| 8.16 | 8.60 | 8.15 | 8.48 | +4.95% | |
| 8.10 | 8.37 | 8.03 | 8.08 | +0.37% | |
| 8.40 | 8.52 | 7.99 | 8.05 | -5.74% | |
| 8.34 | 8.71 | 8.13 | 8.54 | +1.30% | |
| 8.19 | 8.48 | 8.10 | 8.43 | +3.44% | |
| 8.07 | 8.38 | 7.97 | 8.15 | +0.12% | |
| 8.10 | 8.29 | 8.00 | 8.14 | +0.62% | |
| 8.40 | 8.40 | 8.06 | 8.09 | -3.92% | |
| 8.50 | 8.63 | 8.41 | 8.42 | +0.48% | |
| 8.61 | 8.68 | 8.38 | 8.38 | -1.76% | |
| 8.49 | 8.64 | 8.39 | 8.53 | +5.83% | |
| 8.06 | 8.22 | 7.93 | 8.06 | +0.88% | |
| 8.14 | 8.20 | 7.99 | 7.99 | -1.36% | |
| 8.27 | 8.45 | 8.09 | 8.10 | -1.82% | |
| 8.36 | 8.49 | 8.09 | 8.25 | -1.90% | |
| 8.56 | 8.80 | 8.30 | 8.41 | +0.48% | |
| 8.52 | 8.71 | 8.32 | 8.37 | +0.12% | |
| 8.32 | 8.56 | 8.31 | 8.36 | -2.79% | |
| 8.22 | 8.62 | 8.12 | 8.60 | +6.44% | |
| 8.79 | 8.84 | 8.06 | 8.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRGY chart for longer ranges.