CRGY: Crescent Energy Company

As of Friday, June 5th, 2026

$ 11.54

-0.66 -5.41%

Open: 12.10
High: 12.15
Low: 11.53
Volume: 4,410,083
Previous Close on Thursday, June 4th, 2026

$ 12.20

-- 0 0%

Open: 12.01
High: 12.24
Low: 11.98
Volume: 3,446,021

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 12.10 12.15 11.53 11.54 4,410,083 -0.66 -5.41
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
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		 11.53
On 2026-06-05		 -0.02 -0.17 12.46
On 2026-06-03		 11.53
On 2026-06-05		 -7.50 12.01
10D 13.36
On 2026-05-22		 11.39
On 2026-05-29		 -1.56 -11.91 13.36
On 2026-05-22		 11.39
On 2026-05-29		 -14.78 12.08
20D 13.93
On 2026-05-20		 11.39
On 2026-05-29		 -0.90 -7.23 13.93
On 2026-05-20		 11.39
On 2026-05-29		 -18.27 12.53
WTD 12.46
On 2026-06-03		 11.53
On 2026-06-05		 -0.02 -0.17 12.46
On 2026-06-03		 11.53
On 2026-06-05		 -7.50 12.01
MTD 12.46
On 2026-06-03		 11.53
On 2026-06-05		 -0.02 -0.17 12.46
On 2026-06-03		 11.53
On 2026-06-05		 -7.50 12.01
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
CRGY

Crescent Energy Company

11.54 -0.66 -5.41 4,410,083