CRGY: Crescent Energy Company

As of Friday, July 24th, 2026

$ 11.27

-0.12 -1.05%

Open: 11.35
High: 11.56
Low: 11.24
Volume: 3,867,579
Previous Close on Thursday, July 23rd, 2026

$ 11.39

+0.01 +0.09%

Open: 11.62
High: 11.69
Low: 11.32
Volume: 4,670,952

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 11.35 11.56 11.24 11.27 3,867,494 -0.12 -1.05
2026-07-23 11.62 11.69 11.32 11.39 4,670,952 +0.01 +0.09
2026-07-22 11.25 11.46 11.23 11.38 4,968,495 +0.34 +3.08
2026-07-21 10.57 11.05 10.56 11.04 7,408,614 +0.57 +5.44
2026-07-20 10.50 10.78 10.45 10.47 5,072,647 -0.28 -2.60
2026-07-17 10.71 10.82 10.42 10.75 6,556,518 +0.37 +3.56
2026-07-16 10.20 10.48 10.20 10.38 8,761,779 +0.21 +2.06
2026-07-15 10.12 10.30 10.02 10.17 6,273,487 +0.16 +1.60
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.69
On 2026-07-23		 10.45
On 2026-07-20		 0.52 4.84 11.69
On 2026-07-23		 11.24
On 2026-07-24		 -3.85 11.11
10D 11.69
On 2026-07-23		 9.66
On 2026-07-13		 1.80 19.01 11.69
On 2026-07-23		 11.24
On 2026-07-24		 -3.85 10.69
20D 11.69
On 2026-07-23		 9.14
On 2026-07-06		 1.17 11.58 10.21
On 2026-06-26		 9.14
On 2026-07-06		 -10.48 10.14
WTD 11.69
On 2026-07-23		 10.45
On 2026-07-20		 0.52 4.84 11.69
On 2026-07-23		 11.24
On 2026-07-24		 -3.85 11.11
MTD 11.69
On 2026-07-23		 9.14
On 2026-07-06		 1.45 14.77 9.94
On 2026-07-01		 9.14
On 2026-07-06		 -8.05 10.16
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,951,905
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,882,485
PFE

Pfizer Inc.

24.54 -0.47 -1.88 27,468,554
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,590,530
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 432,894,333
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 79,734,044
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.89 +116.62 +0.49
XAX

NYSE AMEX Composite Index

8,402.94 -20.50 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
SCHV

Schwab U.S. Large-Cap Value ETF

34.24 +0.02 +0.06 3,762,300
CRGY

Crescent Energy Company

11.27 -0.12 -1.05 3,867,579