CRGY: Crescent Energy Company

As of Friday, June 12th, 2026

$ 11.58

+0.10 +0.87%

Open: 11.31
High: 11.76
Low: 11.25
Volume: 5,921,674
Previous Close on Thursday, June 11th, 2026

$ 11.48

-0.23 -1.96%

Open: 11.94
High: 12.00
Low: 11.39
Volume: 4,325,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 11.31 11.76 11.25 11.58 5,921,674 +0.10 +0.87
2026-06-11 11.94 12.00 11.39 11.48 4,325,678 -0.23 -1.96
2026-06-10 11.39 11.90 11.39 11.71 5,911,700 +0.27 +2.36
2026-06-09 11.70 11.77 11.19 11.44 5,029,023 -0.33 -2.80
2026-06-08 11.70 11.87 11.60 11.77 4,684,159 +0.23 +1.99
2026-06-05 12.10 12.15 11.53 11.54 4,410,083 -0.66 -5.41
2026-06-04 12.01 12.24 11.98 12.20 3,446,021 0.00 0.00
2026-06-03 12.12 12.46 11.98 12.20 6,951,522 +0.21 +1.75
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 12.00
On 2026-06-11		 11.19
On 2026-06-09		 0.04 0.35 12.00
On 2026-06-11		 11.25
On 2026-06-12		 -6.25 11.60
10D 12.46
On 2026-06-03		 11.19
On 2026-06-09		 0.02 0.17 12.46
On 2026-06-03		 11.19
On 2026-06-09		 -10.19 11.80
20D 13.93
On 2026-05-20		 11.19
On 2026-06-09		 -1.03 -8.17 13.93
On 2026-05-20		 11.19
On 2026-06-09		 -19.67 12.28
WTD 12.00
On 2026-06-11		 11.19
On 2026-06-09		 0.04 0.35 12.00
On 2026-06-11		 11.25
On 2026-06-12		 -6.25 11.60
MTD 12.46
On 2026-06-03		 11.19
On 2026-06-09		 0.02 0.17 12.46
On 2026-06-03		 11.19
On 2026-06-09		 -10.19 11.80
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
CRGY

Crescent Energy Company

11.58 +0.10 +0.87 5,921,674