CRGY: Crescent Energy Company

As of Tuesday, October 20th, 2026

$ 13.51

-0.19 -1.39%

Open: 13.99
High: 13.99
Low: 13.40
Volume: 9,958,681
Previous Close on Monday, October 19th, 2026

$ 13.70

-0.07 -0.51%

Open: 13.72
High: 13.96
Low: 13.57
Volume: 11,259,085

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 13.99 13.99 13.40 13.51 9,796,864 -0.19 -1.39
2026-10-19 13.72 13.96 13.57 13.70 11,259,085 -0.07 -0.51
2026-10-16 12.70 13.80 12.54 13.77 22,335,804 +1.26 +10.07
2026-10-15 12.81 12.81 12.40 12.51 9,737,026 -0.34 -2.65
2026-10-14 13.09 13.18 12.81 12.85 10,132,978 -0.21 -1.61
2026-10-13 12.81 13.14 12.80 13.06 17,355,577 +0.28 +2.19
2026-10-12 12.92 13.04 12.76 12.78 25,756,873 +0.12 +0.95
2026-10-09 12.92 13.17 12.61 12.66 41,804,368 -0.35 -2.69
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 13.99
On 2026-10-20		 12.40
On 2026-10-15		 0.45 3.45 13.18
On 2026-10-14		 12.40
On 2026-10-15		 -5.90 13.27
10D 13.99
On 2026-10-20		 12.40
On 2026-10-15		 -0.11 -0.81 13.86
On 2026-10-07		 12.40
On 2026-10-15		 -10.53 13.13
20D 13.99
On 2026-10-20		 12.40
On 2026-10-15		 0.50 3.84 13.86
On 2026-10-07		 12.40
On 2026-10-15		 -10.53 13.18
WTD 13.99
On 2026-10-20		 13.40
On 2026-10-20		 -0.26 -1.89 13.96
On 2026-10-19		 13.96
On 2026-10-19		 0.00 13.61
MTD 13.99
On 2026-10-20		 12.40
On 2026-10-15		 0.62 4.81 13.86
On 2026-10-07		 12.40
On 2026-10-15		 -10.53 13.23
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,414
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,412,929
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,263
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.38 -1.03 -5.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,736,705
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,611,514
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.38 -1.03 -5.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
CRGY

Crescent Energy Company

13.51 -0.19 -1.39 9,958,681