CRGY: Crescent Energy Company

As of Friday, April 17th, 2026

$ 11.81

-0.82 -6.49%

Open: 11.78
High: 11.90
Low: 11.37
Volume: 7,913,641
Previous Close on Thursday, April 16th, 2026

$ 12.63

+0.42 +3.44%

Open: 12.27
High: 12.66
Low: 12.19
Volume: 5,071,498

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 11.78 11.90 11.37 11.81 7,913,641 -0.82 -6.49
2026-04-16 12.27 12.66 12.19 12.63 5,071,498 +0.42 +3.44
2026-04-15 12.12 12.34 12.01 12.21 7,453,735 +0.03 +0.25
2026-04-14 12.60 12.73 12.09 12.18 6,256,463 -0.58 -4.55
2026-04-13 13.06 13.09 12.67 12.76 4,886,591 +0.02 +0.16
2026-04-10 12.58 12.82 12.56 12.74 5,220,600 +0.09 +0.71
2026-04-09 12.87 13.06 12.54 12.65 8,033,500 -0.12 -0.94
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
CRGY

Crescent Energy Company

11.81 -0.82 -6.49 7,913,641