CRGY: Crescent Energy Company

As of Tuesday, August 11th, 2026

$ 12.42

+0.21 +1.72%

Open: 12.11
High: 12.48
Low: 12.11
Volume: 5,664,571
Previous Close on Monday, August 10th, 2026

$ 12.21

+0.64 +5.53%

Open: 11.79
High: 12.30
Low: 11.77
Volume: 7,567,143

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 12.11 12.48 12.11 12.42 5,664,571 +0.21 +1.72
2026-08-10 11.79 12.30 11.77 12.21 7,567,143 +0.64 +5.53
2026-08-07 11.15 11.76 11.13 11.57 7,756,125 +0.24 +2.12
2026-08-06 11.39 11.53 11.18 11.33 5,470,565 +0.35 +3.19
2026-08-05 11.29 11.32 10.92 10.98 6,819,580 -0.30 -2.66
2026-08-04 11.54 11.74 11.21 11.28 8,313,577 -0.15 -1.31
2026-08-03 11.00 11.45 11.00 11.43 5,545,171 -0.04 -0.35
2026-07-31 11.21 11.49 11.10 11.47 4,156,481 +0.30 +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 12.48
On 2026-08-11		 10.92
On 2026-08-05		 1.14 10.11 11.32
On 2026-08-05		 11.32
On 2026-08-05		 0.00 11.70
10D 12.48
On 2026-08-11		 10.65
On 2026-07-29		 2.00 19.19 11.74
On 2026-08-04		 10.92
On 2026-08-05		 -6.99 11.49
20D 12.48
On 2026-08-11		 10.02
On 2026-07-15		 2.41 24.08 11.69
On 2026-07-23		 10.23
On 2026-07-28		 -12.49 11.13
WTD 12.48
On 2026-08-11		 11.77
On 2026-08-10		 0.85 7.35 12.30
On 2026-08-10		 12.30
On 2026-08-10		 0.00 12.32
MTD 12.48
On 2026-08-11		 10.92
On 2026-08-05		 0.95 8.28 11.74
On 2026-08-04		 10.92
On 2026-08-05		 -6.99 11.60
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
CRGY

Crescent Energy Company

12.42 +0.21 +1.72 5,664,571