
Crescent Energy (CRGY) | Historial de Precios y Rendimientos | 2021 - 2025
Gráfico de Precios Históricos de Crescent Energy
Datos de Precios Históricos de Crescent Energy
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
6 oct. 2025 | $9,17 | +1,44% | $9,18 | $9,40 | $9,12 | 3,0M |
3 oct. 2025 | $9,04 | +4,15% | $8,73 | $9,16 | $8,73 | 5,0M |
2 oct. 2025 | $8,68 | -3,66% | $8,95 | $9,02 | $8,64 | 3,6M |
1 oct. 2025 | $9,01 | +1,01% | $8,82 | $9,09 | $8,80 | 3,4M |
30 sept. 2025 | $8,92 | -1,55% | $8,86 | $8,96 | $8,69 | 5,7M |
29 sept. 2025 | $9,06 | -7,27% | $9,65 | $9,65 | $9,06 | 5,8M |
26 sept. 2025 | $9,77 | +3,28% | $9,47 | $9,97 | $9,45 | 6,2M |
25 sept. 2025 | $9,46 | -1,25% | $9,51 | $9,69 | $9,31 | 6,5M |
24 sept. 2025 | $9,58 | +5,39% | $9,25 | $9,77 | $9,23 | 6,7M |
23 sept. 2025 | $9,09 | +6,94% | $8,60 | $9,24 | $8,60 | 6,4M |
22 sept. 2025 | $8,50 | +1,07% | $8,42 | $8,56 | $8,28 | 4,3M |
19 sept. 2025 | $8,41 | -4,21% | $8,74 | $8,74 | $8,35 | 11,3M |
18 sept. 2025 | $8,78 | +0,23% | $8,80 | $8,84 | $8,63 | 4,1M |
17 sept. 2025 | $8,76 | 0,00% | $8,68 | $9,10 | $8,66 | 4,2M |
16 sept. 2025 | $8,76 | +4,04% | $8,51 | $8,81 | $8,51 | 4,3M |
15 sept. 2025 | $8,42 | -2,88% | $8,65 | $8,74 | $8,42 | 4,2M |
12 sept. 2025 | $8,67 | -1,48% | $8,80 | $8,93 | $8,62 | 3,9M |
11 sept. 2025 | $8,80 | +1,15% | $8,58 | $8,81 | $8,48 | 5,0M |
10 sept. 2025 | $8,70 | +5,84% | $8,32 | $8,73 | $8,24 | 9,3M |
9 sept. 2025 | $8,22 | -1,44% | $8,35 | $8,60 | $8,22 | 4,4M |
8 sept. 2025 | $8,34 | -4,79% | $8,83 | $8,84 | $8,33 | 7,0M |
5 sept. 2025 | $8,76 | -5,19% | $9,10 | $9,21 | $8,63 | 7,8M |
4 sept. 2025 | $9,24 | -2,01% | $9,38 | $9,49 | $9,23 | 6,6M |
3 sept. 2025 | $9,43 | -4,75% | $9,80 | $9,94 | $9,38 | 5,0M |
2 sept. 2025 | $9,90 | +3,77% | $9,65 | $9,91 | $9,42 | 4,6M |
29 ago. 2025 | $9,54 | -0,73% | $9,51 | $9,65 | $9,48 | 3,7M |
28 ago. 2025 | $9,61 | +3,33% | $9,37 | $9,62 | $9,14 | 5,8M |
27 ago. 2025 | $9,30 | +3,10% | $9,11 | $9,62 | $8,99 | 12,3M |
26 ago. 2025 | $9,02 | -5,45% | $9,45 | $9,52 | $9,01 | 8,4M |
25 ago. 2025 | $9,54 | -4,02% | $9,17 | $9,61 | $8,82 | 14,6M |
22 ago. 2025 | $9,94 | +5,97% | $9,36 | $9,99 | $9,36 | 2,7M |
21 ago. 2025 | $9,38 | +1,08% | $9,20 | $9,51 | $9,14 | 1,9M |
20 ago. 2025 | $9,28 | +0,65% | $9,25 | $9,39 | $9,12 | 2,7M |
19 ago. 2025 | $9,22 | -1,07% | $9,33 | $9,48 | $9,16 | 2,1M |
18 ago. 2025 | $9,32 | -1,06% | $9,32 | $9,41 | $9,14 | 1,4M |
15 ago. 2025 | $9,42 | -2,38% | $9,66 | $9,70 | $9,39 | 2,1M |
14 ago. 2025 | $9,65 | +0,94% | $9,48 | $9,66 | $9,30 | 1,9M |
13 ago. 2025 | $9,56 | +2,36% | $9,32 | $9,57 | $9,26 | 1,7M |
12 ago. 2025 | $9,34 | +3,89% | $9,05 | $9,37 | $9,01 | 2,3M |
11 ago. 2025 | $8,99 | -2,60% | $9,29 | $9,46 | $8,92 | 3,0M |
8 ago. 2025 | $9,23 | +0,33% | $9,26 | $9,44 | $9,07 | 2,3M |
7 ago. 2025 | $9,20 | -0,33% | $9,42 | $9,57 | $9,15 | 4,5M |
6 ago. 2025 | $9,23 | -1,39% | $9,55 | $9,76 | $9,22 | 5,8M |
5 ago. 2025 | $9,36 | +5,41% | $9,32 | $9,52 | $9,01 | 6,8M |
4 ago. 2025 | $8,88 | -0,89% | $8,85 | $8,98 | $8,76 | 3,7M |
1 ago. 2025 | $8,96 | -3,03% | $9,05 | $9,13 | $8,73 | 4,4M |
31 jul. 2025 | $9,24 | -2,22% | $9,25 | $9,46 | $9,12 | 2,4M |
30 jul. 2025 | $9,45 | -2,07% | $9,61 | $9,66 | $9,38 | 2,5M |
29 jul. 2025 | $9,65 | +1,26% | $9,55 | $9,69 | $9,33 | 3,3M |
28 jul. 2025 | $9,53 | +3,59% | $9,37 | $9,56 | $9,30 | 2,2M |
25 jul. 2025 | $9,20 | -0,86% | $9,28 | $9,33 | $9,12 | 2,2M |
24 jul. 2025 | $9,28 | +4,04% | $8,92 | $9,33 | $8,86 | 3,9M |
23 jul. 2025 | $8,92 | +3,24% | $8,68 | $8,97 | $8,58 | 2,9M |
22 jul. 2025 | $8,64 | +2,25% | $8,48 | $8,69 | $8,48 | 2,7M |
21 jul. 2025 | $8,45 | -3,21% | $8,77 | $8,78 | $8,42 | 3,0M |
18 jul. 2025 | $8,73 | +3,56% | $8,64 | $8,98 | $8,54 | 4,4M |
17 jul. 2025 | $8,43 | +2,43% | $8,30 | $8,56 | $8,27 | 3,9M |
16 jul. 2025 | $8,23 | -0,72% | $8,31 | $8,36 | $8,04 | 2,9M |
15 jul. 2025 | $8,29 | -5,37% | $8,82 | $8,88 | $8,28 | 3,5M |
14 jul. 2025 | $8,76 | -5,30% | $9,20 | $9,24 | $8,74 | 2,8M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
6 oct. 2025 | $9,17 | +1,44% | $9,18 | $9,40 | $9,12 | 3,0M |
29 sept. 2025 | $9,04 | -7,47% | $9,65 | $9,65 | $8,64 | 23,5M |
22 sept. 2025 | $9,77 | +16,17% | $8,42 | $9,97 | $8,28 | 30,1M |
15 sept. 2025 | $8,41 | -3,00% | $8,65 | $9,10 | $8,35 | 28,1M |
8 sept. 2025 | $8,67 | -1,03% | $8,83 | $8,93 | $8,22 | 29,7M |
1 sept. 2025 | $8,76 | -8,18% | $9,65 | $9,94 | $8,63 | 23,9M |
25 ago. 2025 | $9,54 | -4,02% | $9,17 | $9,65 | $8,82 | 44,8M |
18 ago. 2025 | $9,94 | +5,52% | $9,32 | $9,99 | $9,12 | 10,8M |
11 ago. 2025 | $9,42 | +2,06% | $9,29 | $9,70 | $8,92 | 11,0M |
4 ago. 2025 | $9,23 | +3,01% | $8,85 | $9,76 | $8,76 | 23,1M |
28 jul. 2025 | $8,96 | -2,61% | $9,37 | $9,69 | $8,73 | 14,8M |
21 jul. 2025 | $9,20 | +5,38% | $8,77 | $9,33 | $8,42 | 14,6M |
14 jul. 2025 | $8,73 | -5,62% | $9,20 | $9,24 | $8,04 | 17,4M |
7 jul. 2025 | $9,25 | +1,31% | $8,99 | $9,56 | $8,68 | 11,4M |
30 jun. 2025 | $9,13 | +2,01% | $8,92 | $9,27 | $8,49 | 9,6M |
23 jun. 2025 | $8,95 | -5,49% | $9,58 | $9,60 | $8,48 | 21,7M |
16 jun. 2025 | $9,47 | -3,17% | $9,60 | $9,88 | $9,40 | 14,6M |
9 jun. 2025 | $9,78 | +8,31% | $9,18 | $10,00 | $9,04 | 18,4M |
2 jun. 2025 | $9,03 | +7,63% | $8,66 | $9,27 | $8,38 | 13,5M |
26 may. 2025 | $8,39 | -1,76% | $8,65 | $8,83 | $8,35 | 13,8M |
19 may. 2025 | $8,54 | -6,46% | $8,94 | $9,16 | $8,33 | 15,3M |
12 may. 2025 | $9,13 | +6,66% | $9,32 | $9,64 | $8,95 | 14,8M |
5 may. 2025 | $8,56 | -0,70% | $8,37 | $8,60 | $7,70 | 25,6M |
28 abr. 2025 | $8,62 | -1,15% | $8,73 | $8,85 | $8,13 | 18,4M |
21 abr. 2025 | $8,72 | +4,06% | $8,13 | $8,75 | $7,95 | 14,0M |
14 abr. 2025 | $8,38 | +8,69% | $8,06 | $8,59 | $7,68 | 15,9M |
7 abr. 2025 | $7,71 | -1,41% | $7,42 | $8,66 | $6,83 | 31,6M |
31 mar. 2025 | $7,82 | -29,80% | $11,05 | $11,42 | $7,66 | 23,2M |
24 mar. 2025 | $11,14 | -2,79% | $11,59 | $11,77 | $11,00 | 13,1M |
17 mar. 2025 | $11,46 | +5,04% | $10,97 | $11,87 | $10,88 | 29,7M |
10 mar. 2025 | $10,91 | +2,54% | $10,68 | $11,13 | $10,26 | 25,1M |
3 mar. 2025 | $10,64 | -15,69% | $12,66 | $12,71 | $10,35 | 25,8M |
24 feb. 2025 | $12,62 | -11,50% | $14,35 | $14,44 | $12,42 | 20,2M |
17 feb. 2025 | $14,26 | -4,10% | $14,89 | $15,58 | $14,17 | 8,9M |
10 feb. 2025 | $14,87 | +1,43% | $14,84 | $15,51 | $14,29 | 10,5M |
3 feb. 2025 | $14,66 | -2,66% | $15,12 | $15,33 | $14,49 | 11,3M |
27 ene. 2025 | $15,06 | -5,82% | $15,90 | $16,09 | $14,82 | 10,4M |
20 ene. 2025 | $15,99 | -3,79% | $16,55 | $16,56 | $15,93 | 8,1M |
13 ene. 2025 | $16,62 | +4,79% | $16,19 | $16,94 | $15,89 | 13,2M |
6 ene. 2025 | $15,86 | +5,38% | $15,16 | $16,24 | $15,11 | 10,4M |
30 dic. 2024 | $15,05 | +9,30% | $13,95 | $15,21 | $13,93 | 10,7M |
23 dic. 2024 | $13,77 | +0,66% | $13,51 | $14,03 | $13,35 | 7,2M |
16 dic. 2024 | $13,68 | -6,30% | $14,44 | $14,48 | $12,90 | 34,0M |
9 dic. 2024 | $14,60 | +2,82% | $14,47 | $14,90 | $14,16 | 15,3M |
2 dic. 2024 | $14,20 | -4,51% | $14,95 | $15,23 | $13,84 | 40,7M |
25 nov. 2024 | $14,87 | -2,68% | $15,30 | $15,33 | $14,43 | 6,7M |
18 nov. 2024 | $15,28 | +11,05% | $13,98 | $15,54 | $13,78 | 12,5M |
11 nov. 2024 | $13,76 | +1,10% | $13,65 | $14,18 | $13,54 | 8,7M |
4 nov. 2024 | $13,61 | +11,01% | $12,31 | $13,65 | $12,19 | 13,6M |
28 oct. 2024 | $12,26 | -2,39% | $12,24 | $12,66 | $12,05 | 8,4M |
21 oct. 2024 | $12,56 | +1,13% | $12,57 | $12,72 | $12,08 | 7,1M |
14 oct. 2024 | $12,42 | -7,73% | $13,29 | $13,40 | $12,30 | 9,7M |
7 oct. 2024 | $13,46 | +3,70% | $13,02 | $13,56 | $12,82 | 17,9M |
30 sept. 2024 | $12,98 | +16,62% | $10,98 | $12,98 | $10,66 | 62,5M |
23 sept. 2024 | $11,13 | -2,71% | $11,51 | $11,76 | $10,76 | 11,9M |
16 sept. 2024 | $11,44 | +7,52% | $10,67 | $11,70 | $10,62 | 15,8M |
9 sept. 2024 | $10,64 | -0,65% | $10,72 | $10,88 | $10,08 | 12,1M |
2 sept. 2024 | $10,71 | -10,23% | $11,63 | $11,79 | $10,55 | 11,5M |
26 ago. 2024 | $11,93 | +5,86% | $11,46 | $12,07 | $11,29 | 8,9M |
19 ago. 2024 | $11,27 | -0,53% | $11,25 | $11,44 | $10,85 | 7,8M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
1 oct. 2025 | $9,17 | +2,80% | $8,82 | $9,40 | $8,64 | 15,0M |
1 sept. 2025 | $8,92 | -6,50% | $9,65 | $9,97 | $8,22 | 123,4M |
1 ago. 2025 | $9,54 | +3,25% | $9,05 | $9,99 | $8,73 | 94,1M |
1 jul. 2025 | $9,24 | +7,44% | $8,55 | $9,69 | $8,04 | 60,1M |
1 jun. 2025 | $8,60 | +2,50% | $8,66 | $10,00 | $8,38 | 71,6M |
1 may. 2025 | $8,39 | +1,33% | $8,24 | $9,64 | $7,70 | 78,7M |
1 abr. 2025 | $8,28 | -26,33% | $11,18 | $11,22 | $6,83 | 89,4M |
1 mar. 2025 | $11,24 | -10,94% | $12,66 | $12,71 | $10,26 | 98,0M |
1 feb. 2025 | $12,62 | -16,20% | $15,12 | $15,58 | $12,42 | 50,9M |
1 ene. 2025 | $15,06 | +3,08% | $14,83 | $16,94 | $14,70 | 47,1M |
1 dic. 2024 | $14,61 | -1,75% | $14,95 | $15,23 | $12,90 | 102,9M |
1 nov. 2024 | $14,87 | +19,63% | $12,53 | $15,54 | $12,19 | 43,4M |
1 oct. 2024 | $12,43 | +13,52% | $10,69 | $13,56 | $10,66 | 101,3M |
1 sept. 2024 | $10,95 | -8,21% | $11,63 | $11,79 | $10,08 | 53,7M |
1 ago. 2024 | $11,93 | -2,45% | $12,18 | $12,30 | $9,88 | 54,3M |
1 jul. 2024 | $12,23 | +3,21% | $11,98 | $12,64 | $11,31 | 68,2M |
1 jun. 2024 | $11,85 | -5,95% | $12,62 | $12,74 | $11,47 | 50,1M |
1 may. 2024 | $12,60 | +18,42% | $10,69 | $12,81 | $10,11 | 58,2M |
1 abr. 2024 | $10,64 | -10,59% | $12,00 | $12,16 | $10,55 | 37,8M |
1 mar. 2024 | $11,90 | +6,44% | $11,30 | $12,23 | $10,45 | 36,3M |
1 feb. 2024 | $11,18 | +1,18% | $11,19 | $11,35 | $10,27 | 16,1M |
1 ene. 2024 | $11,05 | -16,35% | $13,25 | $13,31 | $10,57 | 20,4M |
1 dic. 2023 | $13,21 | +15,88% | $11,51 | $13,85 | $10,55 | 24,3M |
1 nov. 2023 | $11,40 | -6,40% | $12,28 | $12,67 | $10,33 | 23,3M |
1 oct. 2023 | $12,18 | -3,64% | $12,65 | $12,65 | $10,55 | 11,6M |
1 sept. 2023 | $12,64 | -7,26% | $13,80 | $14,22 | $11,51 | 31,0M |
1 ago. 2023 | $13,63 | +14,83% | $11,80 | $14,03 | $11,36 | 13,0M |
1 jul. 2023 | $11,87 | +13,92% | $10,39 | $11,90 | $9,74 | 7,1M |
1 jun. 2023 | $10,42 | +10,73% | $9,44 | $10,69 | $9,17 | 10,9M |
1 may. 2023 | $9,41 | -19,02% | $11,43 | $11,80 | $9,26 | 8,5M |
1 abr. 2023 | $11,62 | +2,74% | $11,71 | $12,91 | $10,98 | 6,7M |
1 mar. 2023 | $11,31 | -1,99% | $11,39 | $12,47 | $9,80 | 11,8M |
1 feb. 2023 | $11,54 | -4,31% | $12,00 | $12,20 | $10,73 | 5,8M |
1 ene. 2023 | $12,06 | +0,58% | $11,82 | $13,55 | $10,83 | 6,3M |
1 dic. 2022 | $11,99 | -14,66% | $14,18 | $14,44 | $11,40 | 10,8M |
1 nov. 2022 | $14,05 | +1,96% | $14,10 | $15,14 | $13,17 | 8,6M |
1 oct. 2022 | $13,78 | +2,30% | $13,94 | $16,39 | $13,14 | 7,3M |
1 sept. 2022 | $13,47 | -21,37% | $17,02 | $17,75 | $12,57 | 15,2M |
1 ago. 2022 | $17,13 | +17,33% | $14,28 | $18,16 | $12,60 | 7,3M |
1 jul. 2022 | $14,60 | +16,99% | $12,57 | $15,00 | $10,86 | 5,1M |
1 jun. 2022 | $12,48 | -30,94% | $18,27 | $18,96 | $12,27 | 9,3M |
1 may. 2022 | $18,07 | +15,02% | $15,51 | $18,32 | $14,82 | 5,5M |
1 abr. 2022 | $15,71 | -9,40% | $17,50 | $19,65 | $15,50 | 5,1M |
1 mar. 2022 | $17,34 | +14,46% | $15,37 | $18,39 | $14,20 | 6,9M |
1 feb. 2022 | $15,15 | +14,17% | $13,30 | $15,37 | $12,86 | 4,5M |
1 ene. 2022 | $13,27 | +4,65% | $12,72 | $15,59 | $11,90 | 5,0M |
1 dic. 2021 | $12,68 | 0,00% | $15,10 | $17,00 | $11,90 | 6,7M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
2025 | $9,17 | -37,23% | $14,83 | $16,94 | $6,83 | 728,4M |
2024 | $14,61 | +10,60% | $13,25 | $15,54 | $9,88 | 642,8M |
2023 | $13,21 | +10,18% | $11,82 | $14,22 | $9,17 | 160,2M |
2022 | $11,99 | -5,44% | $12,72 | $19,65 | $10,86 | 90,5M |
2021 | $12,68 | 0,00% | $15,10 | $17,00 | $11,90 | 6,7M |
Cómo se Comportó Crescent Energy Frente al Mercado y Sector
Rendimientos de Precio de Acción Crescent Energy VS Pares por Período
Rendimientos Comparativos (%)
Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
---|---|---|---|---|---|---|---|
Crescent Energy | -31,87 % | -35,15 % | -42,69 % | -42,69 % | -42,69 % | -42,69 % | |
Exxon Mobil | -9,27 % | 12,11 % | 226,02 % | 42,90 % | 75,92 % | 90,03 % | |
Chevron | 1,86 % | -4,05 % | 107,50 % | 71,43 % | 82,93 % | 151,72 % | |
National Fuel Gas | 44,92 % | 41,49 % | 110,91 % | 66,97 % | 62,38 % | 168,93 % | |
Shell plc | 6,86 % | 40,87 % | 174,61 % | 32,46 % | 16,41 % | 16,10 % | |
TotalEnergies SE | -12,96 % | 17,29 % | 69,39 % | 16,17 % | 11,19 % | -7,07 % | |
S&P 500 | Market | 16,77 % | 84,52 % | 93,14 % | 233,31 % | 476,39 % | 461,57 % | |
S&P 500 Energy | Sector | -5,28 % | 8,10 % | 191,00 % | 34,36 % | 55,76 % | 81,35 % |
Calcule sus Rendimientos de Inversión en Crescent Energy
Análisis de Rendimiento de Inversión a Largo Plazo
Crescent Energy stock price in Dec 2021 was $16,00, A $1.000,00 lump sum investment in Crescent Energy made 3 years ago would be worth approximately $675,62 today, representing a negative return of -32,44 %. This translates to an annualized return (CAGR) of -9,72 %. During this period, Crescent Energy paid out $1,64 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 3 Años 10 Meses (Dec 2021 - Oct 2025)
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Crescent Energy (CRGY) durante los últimos 12 meses?
Durante los últimos 12 meses, Crescent Energy ha entregado un rendimiento total de -31,9%.
- Máximo de 52 semanas alcanzó 16,94 $ el January 15, 2025.
- Mínimo de 52 semanas tocó 6,83 $ el April 9, 2025.
- Precio Actual cotizando a 9,17 $ al October 8, 2025.
- ¿Cuál es el rendimiento total de la acción de Crescent Energy (CRGY) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Crescent Energy (crgy) habría crecido a aproximadamente 5 731,00 $ al October 8, 2025, representando un rendimiento total de -42,7%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -10,5% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Crescent Energy con el sector Energy?
Crescent Energy (crgy) ha entregado un rendimiento anualizado de -5,4% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Crescent Energy habría crecido a 5 731,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Energy para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Crescent Energy?
Crescent Energy (crgy) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de -31,9%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Crescent Energy ha logrado históricamente?
Crescent Energy (crgy) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos negativos: 12 months (-31,9%), 3 years (-35,2%), 5 years (-42,7%), 10 years (-42,7%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.