CRGY: Crescent Energy Company

As of Friday, September 4th, 2026

$ 13.77

-0.19 -1.36%

Open: 13.85
High: 13.90
Low: 13.59
Volume: 4,361,323
Previous Close on Thursday, September 3rd, 2026

$ 13.96

-0.31 -2.17%

Open: 14.13
High: 14.25
Low: 13.91
Volume: 6,257,936

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 13.85 13.90 13.59 13.77 4,361,323 -0.19 -1.36
2026-09-03 14.13 14.25 13.91 13.96 6,257,936 -0.31 -2.17
2026-09-02 13.96 14.54 13.90 14.27 5,533,468 +0.20 +1.42
2026-09-01 14.00 14.09 13.80 14.07 6,192,302 +0.38 +2.78
2026-08-31 13.92 14.02 13.60 13.69 3,613,621 +0.15 +1.11
2026-08-28 13.65 13.76 13.39 13.54 3,666,668 -0.11 -0.81
2026-08-27 13.32 13.76 13.19 13.65 4,478,751 +0.28 +2.09
2026-08-26 13.20 13.54 13.07 13.37 4,031,233 -0.08 -0.59
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 14.54
On 2026-09-02		 13.59
On 2026-09-04		 0.23 1.70 14.54
On 2026-09-02		 13.59
On 2026-09-04		 -6.54 13.95
10D 14.54
On 2026-09-02		 13.07
On 2026-08-26		 -0.29 -2.06 14.54
On 2026-09-02		 13.59
On 2026-09-04		 -6.54 13.76
20D 14.54
On 2026-09-02		 11.76
On 2026-08-13		 2.20 19.01 14.12
On 2026-08-21		 13.07
On 2026-08-26		 -7.43 13.27
WTD 14.54
On 2026-09-02		 13.59
On 2026-09-04		 0.23 1.70 14.54
On 2026-09-02		 13.59
On 2026-09-04		 -6.54 13.95
MTD 14.54
On 2026-09-02		 13.59
On 2026-09-04		 0.08 0.58 14.54
On 2026-09-02		 13.59
On 2026-09-04		 -6.54 14.02
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,443,269
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,429,490
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,390,529
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,382
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 379,131,333
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,504,665
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.91 +0.15 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 +0.28 +1.61
 
Recent
Ticker Last Chg %Chg Volume
CRGY

Crescent Energy Company

13.77 -0.19 -1.36 4,361,323