CRGY: Crescent Energy Company

As of Thursday, September 3rd, 2026

$ 13.96

-0.31 -2.17%

Open: 14.13
High: 14.25
Low: 13.91
Volume: 6,260,895
Previous Close on Wednesday, September 2nd, 2026

$ 14.27

+0.20 +1.42%

Open: 13.96
High: 14.54
Low: 13.90
Volume: 5,533,468

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 14.13 14.25 13.91 13.96 6,257,936 -0.31 -2.17
2026-09-02 13.96 14.54 13.90 14.27 5,533,468 +0.20 +1.42
2026-09-01 14.00 14.09 13.80 14.07 6,192,302 +0.38 +2.78
2026-08-31 13.92 14.02 13.60 13.69 3,613,621 +0.15 +1.11
2026-08-28 13.65 13.76 13.39 13.54 3,666,668 -0.11 -0.81
2026-08-27 13.32 13.76 13.19 13.65 4,478,751 +0.28 +2.09
2026-08-26 13.20 13.54 13.07 13.37 4,031,233 -0.08 -0.59
2026-08-25 13.43 13.64 13.35 13.45 4,153,315 -0.40 -2.89
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 14.54
On 2026-09-02		 13.39
On 2026-08-28		 0.31 2.27 14.54
On 2026-09-02		 13.91
On 2026-09-03		 -4.30 13.91
10D 14.54
On 2026-09-02		 13.07
On 2026-08-26		 0.15 1.09 14.12
On 2026-08-21		 13.07
On 2026-08-26		 -7.43 13.79
20D 14.54
On 2026-09-02		 11.13
On 2026-08-07		 2.63 23.21 14.12
On 2026-08-21		 13.07
On 2026-08-26		 -7.43 13.16
WTD 14.54
On 2026-09-02		 13.60
On 2026-08-31		 0.42 3.10 14.54
On 2026-09-02		 13.91
On 2026-09-03		 -4.30 14.00
MTD 14.54
On 2026-09-02		 13.80
On 2026-09-01		 0.27 1.97 14.54
On 2026-09-02		 13.91
On 2026-09-03		 -4.30 14.10
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
LYV

Live Nation Entertainment Inc.

177.49 -2.10 -1.17 1,435,331
XLU

Utilities Select Sector SPDR Fund

43.03 +0.36 +0.84 22,805,541
CRGY

Crescent Energy Company

13.96 -0.31 -2.17 6,260,895