CRGY: Crescent Energy Company

As of Thursday, July 2nd, 2026

$ 9.34

-0.13 -1.37%

Open: 9.60
High: 9.73
Low: 9.34
Volume: 6,225,125
Previous Close on Wednesday, July 1st, 2026

$ 9.47

-0.35 -3.56%

Open: 9.82
High: 9.94
Low: 9.43
Volume: 7,014,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 9.60 9.73 9.34 9.34 6,225,125 -0.13 -1.37
2026-07-01 9.82 9.94 9.43 9.47 7,014,275 -0.35 -3.56
2026-06-30 10.01 10.17 9.80 9.82 5,090,102 -0.18 -1.80
2026-06-29 10.13 10.21 9.98 10.00 5,690,303 -0.12 -1.19
2026-06-26 10.00 10.21 9.90 10.12 13,361,318 +0.02 +0.20
2026-06-25 10.08 10.26 10.05 10.10 4,723,750 -0.07 -0.69
2026-06-24 10.20 10.28 10.01 10.17 5,777,750 -0.35 -3.33
2026-06-23 10.36 10.63 10.36 10.52 6,257,039 0.00 0.00
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 10.21
On 2026-06-26		 9.34
On 2026-07-02		 -0.76 -7.52 10.21
On 2026-06-26		 9.34
On 2026-07-02		 -8.57 9.75
10D 10.68
On 2026-06-18		 9.34
On 2026-07-02		 -1.44 -13.36 10.68
On 2026-06-18		 9.34
On 2026-07-02		 -12.61 10.05
20D 12.24
On 2026-06-04		 9.34
On 2026-07-02		 -2.86 -23.44 12.24
On 2026-06-04		 9.34
On 2026-07-02		 -23.73 10.74
WTD 10.21
On 2026-06-29		 9.34
On 2026-07-02		 -0.78 -7.71 10.21
On 2026-06-29		 9.34
On 2026-07-02		 -8.57 9.66
MTD 9.94
On 2026-07-01		 9.34
On 2026-07-02		 -0.48 -4.89 9.94
On 2026-07-01		 9.34
On 2026-07-02		 -6.09 9.41
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
CRGY

Crescent Energy Company

9.34 -0.13 -1.37 6,225,125