CRGY: Crescent Energy Company

As of Tuesday, November 3rd, 2026

$ 13.01

-0.46 -3.41%

Open: 13.23
High: 13.35
Low: 12.90
Volume: 8,264,711
Previous Close on Monday, November 2nd, 2026

$ 13.47

-0.73 -5.14%

Open: 13.83
High: 14.05
Low: 13.41
Volume: 8,608,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-03 13.23 13.35 12.90 13.01 8,264,711 -0.46 -3.41
2026-11-02 13.83 14.05 13.41 13.47 8,608,976 -0.73 -5.14
2026-10-30 13.89 14.24 13.78 14.20 6,911,649 +0.45 +3.27
2026-10-29 13.78 13.81 13.57 13.75 4,739,451 0.00 0.00
2026-10-28 13.79 13.92 13.69 13.75 6,047,134 +0.06 +0.44
2026-10-27 13.77 13.93 13.51 13.69 6,470,078 -0.19 -1.37
2026-10-26 13.61 14.03 13.55 13.88 5,355,884 +0.05 +0.36
2026-10-23 13.40 14.00 13.37 13.83 8,283,967 +0.50 +3.75
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 14.24
On 2026-10-30		 12.90
On 2026-11-03		 -0.68 -4.97 14.24
On 2026-10-30		 12.90
On 2026-11-03		 -9.41 13.64
10D 14.24
On 2026-10-30		 12.90
On 2026-11-03		 -0.50 -3.70 14.24
On 2026-10-30		 12.90
On 2026-11-03		 -9.41 13.64
20D 14.24
On 2026-10-30		 12.40
On 2026-10-15		 -0.61 -4.48 13.86
On 2026-10-07		 12.40
On 2026-10-15		 -10.53 13.39
WTD 14.05
On 2026-11-02		 12.90
On 2026-11-03		 -1.19 -8.38 14.05
On 2026-11-02		 12.90
On 2026-11-03		 -8.19 13.24
MTD 14.05
On 2026-11-02		 12.90
On 2026-11-03		 -1.19 -8.38 14.05
On 2026-11-02		 12.90
On 2026-11-03		 -8.19 13.24
As of Tuesday, November 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.00 +4.22 +1.34 4,733,385
KO

The Coca-Cola Company

94.80 -1.03 -1.07 16,011,461
PFE

Pfizer Inc.

30.04 -1.05 -3.38 52,631,195
VZ

Verizon Communications Inc.

45.24 +0.17 +0.38 26,130,025
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,786.72 -197.26 -0.38 421,304,424
DJTA

Dow Jones Transportation Average

20,599.68 -43.24 -0.21 68,133,122
SPX

S&P 500 Index

7,568.92 +27.52 +0.36
OEX

S&P 100 Index

3,726.82 +18.43 +0.50
NDX

NASDAQ 100 Index

28,180.26 +190.44 +0.68
NYA

NYSE Composite Index

24,307.04 -65.03 -0.27
XAX

NYSE AMEX Composite Index

8,412.55 +7.35 +0.09
RUI

RUSSELL 1000 Index

4,121.34 +15.15 +0.37
RUT

Russell 2000 Index

2,812.45 +6.57 +0.23
RUA

Russell 3000 Index

4,293.92 +15.56 +0.36
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.86 -0.26 -1.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.32 -1.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 -0.31 -1.44
 
Recent
Ticker Last Chg %Chg Volume
CRGY

Crescent Energy Company

13.01 -0.46 -3.41 8,264,711