CRGY: Crescent Energy Company

As of Thursday, June 4th, 2026

$ 12.20

-- 0 0%

Open: 12.01
High: 12.24
Low: 11.98
Volume: 3,446,021
Previous Close on Wednesday, June 3rd, 2026

$ 12.20

+0.21 +1.75%

Open: 12.12
High: 12.46
Low: 11.98
Volume: 6,951,522

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-06-02 12.07 12.15 11.94 11.99 5,808,972 -0.11 -0.91
2026-06-01 11.85 12.30 11.80 12.10 6,534,765 +0.54 +4.67
2026-05-29 11.75 11.82 11.39 11.56 7,269,096 -0.26 -2.20
2026-05-28 12.08 12.09 11.77 11.82 4,132,151 +0.02 +0.17
2026-05-27 12.14 12.20 11.77 11.80 7,400,489 -0.63 -5.07
2026-05-26 13.03 13.18 12.43 12.43 5,589,157 -0.77 -5.83
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 12.46
On 2026-06-03		 11.39
On 2026-05-29		 0.38 3.21 12.46
On 2026-06-03		 11.98
On 2026-06-04		 -3.85 12.01
10D 13.83
On 2026-05-21		 11.39
On 2026-05-29		 -1.34 -9.90 13.83
On 2026-05-21		 11.39
On 2026-05-29		 -17.68 12.24
20D 13.93
On 2026-05-20		 11.39
On 2026-05-29		 -0.90 -6.87 13.93
On 2026-05-20		 11.39
On 2026-05-29		 -18.27 12.57
WTD 12.46
On 2026-06-03		 11.80
On 2026-06-01		 0.64 5.54 12.46
On 2026-06-03		 11.98
On 2026-06-04		 -3.85 12.12
MTD 12.46
On 2026-06-03		 11.80
On 2026-06-01		 0.64 5.54 12.46
On 2026-06-03		 11.98
On 2026-06-04		 -3.85 12.12
As of Thursday, June 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.65 +13.01 +4.13 4,241,107
KO

The Coca-Cola Company

76.82 -1.94 -2.46 19,332,664
PFE

Pfizer Inc.

25.69 +0.35 +1.38 30,924,321
VZ

Verizon Communications Inc.

44.87 -1.78 -3.82 33,042,798
VIX

CBOE Volatility Index

15.40 -0.68 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,561.93 +874.86 +1.73 520,670,534
DJTA

Dow Jones Transportation Average

21,773.03 +292.83 +1.36 69,127,994
SPX

S&P 500 Index

7,584.31 +30.63 +0.41
OEX

S&P 100 Index

3,757.13 +13.05 +0.35
NDX

NASDAQ 100 Index

30,407.81 -163.43 -0.53
NYA

NYSE Composite Index

23,572.77 +296.28 +1.27
XAX

NYSE AMEX Composite Index

8,788.47 +38.08 +0.44
RUI

RUSSELL 1000 Index

4,125.89 +18.80 +0.46
RUT

Russell 2000 Index

2,935.33 +41.81 +1.45
RUA

Russell 3000 Index

4,304.81 +21.56 +0.50
VIX

CBOE Volatility Index

15.40 -0.68 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.37 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.89 -0.42 -1.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.23 -0.53 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CRGY

Crescent Energy Company

12.20 0.00 0.00 3,446,021