CRGY: Crescent Energy Company

As of Thursday, September 24th, 2026

$ 13.42

+0.24 +1.82%

Open: 13.30
High: 13.69
Low: 13.25
Volume: 5,816,534
Previous Close on Wednesday, September 23rd, 2026

$ 13.18

+0.17 +1.31%

Open: 13.18
High: 13.46
Low: 13.02
Volume: 5,871,072

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 13.30 13.69 13.25 13.42 5,816,534 +0.24 +1.82
2026-09-23 13.18 13.46 13.02 13.18 5,871,072 +0.17 +1.31
2026-09-22 13.08 13.42 12.95 13.01 6,850,172 -0.25 -1.89
2026-09-21 13.62 13.66 13.21 13.26 4,947,244 -0.64 -4.60
2026-09-18 14.02 14.20 13.87 13.90 20,191,452 -0.21 -1.49
2026-09-17 14.41 14.62 14.08 14.11 6,334,461 -0.29 -2.01
2026-09-16 15.12 15.19 14.34 14.40 8,660,572 -0.97 -6.31
2026-09-15 14.81 15.47 14.75 15.37 7,024,949 +0.78 +5.35
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 14.20
On 2026-09-18		 12.95
On 2026-09-22		 -0.69 -4.89 14.20
On 2026-09-18		 12.95
On 2026-09-22		 -8.80 13.35
10D 15.47
On 2026-09-15		 12.95
On 2026-09-22		 -0.99 -6.87 15.47
On 2026-09-15		 12.95
On 2026-09-22		 -16.29 13.99
20D 15.47
On 2026-09-15		 12.95
On 2026-09-22		 0.05 0.37 15.47
On 2026-09-15		 12.95
On 2026-09-22		 -16.29 13.98
WTD 13.69
On 2026-09-24		 12.95
On 2026-09-22		 -0.48 -3.45 13.66
On 2026-09-21		 12.95
On 2026-09-22		 -5.16 13.22
MTD 15.47
On 2026-09-15		 12.95
On 2026-09-22		 -0.27 -1.97 15.47
On 2026-09-15		 12.95
On 2026-09-22		 -16.29 14.05
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
LYV

Live Nation Entertainment Inc.

171.06 +2.03 +1.20 1,936,388
XLU

Utilities Select Sector SPDR Fund

39.36 -0.39 -0.98 25,567,413
CRGY

Crescent Energy Company

13.42 +0.24 +1.82 5,816,534