CRGY: Crescent Energy Company

As of Thursday, August 13th, 2026

$ 11.90

-0.16 -1.33%

Open: 11.91
High: 12.02
Low: 11.76
Volume: 4,739,275
Previous Close on Wednesday, August 12th, 2026

$ 12.06

-0.36 -2.90%

Open: 12.40
High: 12.41
Low: 12.02
Volume: 5,166,680

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 11.91 12.02 11.76 11.90 4,739,270 -0.16 -1.33
2026-08-12 12.40 12.41 12.02 12.06 5,166,680 -0.36 -2.90
2026-08-11 12.11 12.48 12.11 12.42 5,664,571 +0.21 +1.72
2026-08-10 11.79 12.30 11.77 12.21 7,567,143 +0.64 +5.53
2026-08-07 11.15 11.76 11.13 11.57 7,756,125 +0.24 +2.12
2026-08-06 11.39 11.53 11.18 11.33 5,470,565 +0.35 +3.19
2026-08-05 11.29 11.32 10.92 10.98 6,819,580 -0.30 -2.66
2026-08-04 11.54 11.74 11.21 11.28 8,313,577 -0.15 -1.31
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 12.48
On 2026-08-11		 11.13
On 2026-08-07		 0.57 5.03 12.48
On 2026-08-11		 11.76
On 2026-08-13		 -5.77 12.03
10D 12.48
On 2026-08-11		 10.92
On 2026-08-05		 0.73 6.54 11.74
On 2026-08-04		 10.92
On 2026-08-05		 -6.99 11.67
20D 12.48
On 2026-08-11		 10.23
On 2026-07-28		 1.52 14.64 11.69
On 2026-07-23		 10.23
On 2026-07-28		 -12.49 11.30
WTD 12.48
On 2026-08-11		 11.76
On 2026-08-13		 0.33 2.85 12.48
On 2026-08-11		 11.76
On 2026-08-13		 -5.77 12.15
MTD 12.48
On 2026-08-11		 10.92
On 2026-08-05		 0.43 3.75 11.74
On 2026-08-04		 10.92
On 2026-08-05		 -6.99 11.69
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 -4.69 -1.28 2,684,639
KO

The Coca-Cola Company

87.42 +0.71 +0.82 9,970,342
PFE

Pfizer Inc.

26.80 +0.49 +1.86 34,801,804
VZ

Verizon Communications Inc.

48.22 +1.24 +2.64 17,162,519
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 +69.72 +0.13 413,548,657
DJTA

Dow Jones Transportation Average

21,928.05 +323.40 +1.50 53,776,062
SPX

S&P 500 Index

7,798.99 +50.49 +0.65
OEX

S&P 100 Index

3,842.14 +24.35 +0.64
NDX

NASDAQ 100 Index

30,084.50 +341.90 +1.15
NYA

NYSE Composite Index

24,809.65 +51.02 +0.21
XAX

NYSE AMEX Composite Index

8,872.31 +66.76 +0.76
RUI

RUSSELL 1000 Index

4,252.62 +27.16 +0.64
RUT

Russell 2000 Index

3,052.85 +7.36 +0.24
RUA

Russell 3000 Index

4,439.88 +27.62 +0.63
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 +0.10 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.06 +0.32
 
Recent
Ticker Last Chg %Chg Volume
CRGY

Crescent Energy Company

11.90 -0.16 -1.33 4,739,275