MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRGY — Crescent Energy Company
NYSECrescent Energy Company
$13.39
+0.12(+0.90%)
- O
- 13.03
- H
- 13.48
- L
- 13.00
- V
- 4.1M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.39
Period Return+61.33%
Period High$15.47
Period Low$7.68
Avg Daily Volume5.76M
Total Trading Days365
CRGY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.03 | $13.48 | $13.00 | $13.39 | +$0.12 | +0.90% | 4,102,270 | $13.37 | $13.00 $13.48 |
| Oct 1, 2026 | $12.82 | $13.33 | $12.78 | $13.27 | +$0.38 | +2.95% | 5,170,126 | $13.20 | $12.78 $13.33 |
| Sep 30, 2026 | $12.96 | $13.12 | $12.84 | $12.89 | +$0.00 | +0.00% | 5,202,743 | $12.97 | $12.84 $13.12 |
| Sep 29, 2026 | $12.71 | $13.03 | $12.69 | $12.89 | $-0.09 | -0.69% | 4,086,177 | $12.91 | $12.69 $13.03 |
| Sep 28, 2026 | $13.34 | $13.35 | $12.94 | $12.98 | $-0.17 | -1.29% | 5,673,386 | $13.12 | $12.94 $13.35 |
| Sep 25, 2026 | $13.16 | $13.33 | $13.11 | $13.15 | $-0.27 | -2.01% | 4,534,959 | $13.19 | $13.11 $13.33 |
| Sep 24, 2026 | $13.30 | $13.69 | $13.25 | $13.42 | +$0.24 | +1.82% | 5,818,057 | $13.43 | $13.25 $13.69 |
| Sep 23, 2026 | $13.18 | $13.46 | $13.02 | $13.18 | +$0.17 | +1.31% | 5,871,331 | $13.20 | $13.02 $13.46 |
| Sep 22, 2026 | $13.08 | $13.42 | $12.95 | $13.01 | $-0.25 | -1.89% | 7,017,354 | $13.16 | $12.95 $13.42 |
| Sep 21, 2026 | $13.62 | $13.66 | $13.21 | $13.26 | $-0.64 | -4.60% | 5,392,130 | $13.34 | $13.21 $13.66 |
| Sep 18, 2026 | $14.02 | $14.20 | $13.87 | $13.90 | $-0.21 | -1.49% | 20,484,468 | $13.92 | $13.87 $14.20 |
| Sep 17, 2026 | $14.41 | $14.62 | $14.08 | $14.11 | $-0.29 | -2.01% | 6,748,354 | $14.18 | $14.08 $14.62 |
| Sep 16, 2026 | $15.12 | $15.19 | $14.34 | $14.40 | $-0.97 | -6.31% | 9,479,147 | $14.58 | $14.34 $15.19 |
| Sep 15, 2026 | $14.81 | $15.47 | $14.75 | $15.37 | +$0.78 | +5.35% | 6,972,802 | $15.27 | $14.75 $15.47 |
| Sep 14, 2026 | $14.99 | $15.04 | $14.53 | $14.59 | $-0.07 | -0.48% | 6,056,286 | $14.70 | $14.53 $15.04 |
| Sep 11, 2026 | $14.30 | $14.67 | $14.30 | $14.66 | +$0.25 | +1.73% | 5,437,675 | $14.56 | $14.30 $14.67 |
| Sep 10, 2026 | $14.60 | $14.60 | $14.11 | $14.41 | +$0.17 | +1.19% | 6,397,789 | $14.46 | $14.11 $14.60 |
| Sep 9, 2026 | $14.45 | $14.47 | $14.17 | $14.24 | +$0.05 | +0.35% | 6,221,548 | $14.26 | $14.17 $14.47 |
| Sep 8, 2026 | $14.25 | $14.40 | $14.05 | $14.19 | +$0.42 | +3.05% | 7,479,293 | $14.22 | $14.05 $14.40 |
| Sep 4, 2026 | $13.85 | $13.90 | $13.59 | $13.77 | $-0.19 | -1.36% | 4,402,751 | $13.75 | $13.59 $13.90 |
| Sep 3, 2026 | $14.13 | $14.25 | $13.91 | $13.96 | $-0.31 | -2.17% | 6,340,061 | $14.02 | $13.91 $14.25 |
| Sep 2, 2026 | $13.96 | $14.54 | $13.90 | $14.27 | +$0.20 | +1.42% | 5,533,479 | $14.36 | $13.90 $14.54 |
| Sep 1, 2026 | $14.00 | $14.09 | $13.80 | $14.07 | +$0.38 | +2.78% | 6,269,155 | $14.01 | $13.80 $14.09 |
| Aug 31, 2026 | $13.92 | $14.02 | $13.60 | $13.69 | +$0.15 | +1.11% | 3,701,922 | $13.71 | $13.60 $14.02 |
| Aug 28, 2026 | $13.65 | $13.76 | $13.39 | $13.54 | $-0.11 | -0.81% | 3,666,911 | $13.52 | $13.39 $13.76 |
| Aug 27, 2026 | $13.32 | $13.76 | $13.19 | $13.65 | +$0.28 | +2.09% | 4,479,682 | $13.53 | $13.19 $13.76 |
| Aug 26, 2026 | $13.20 | $13.54 | $13.07 | $13.37 | $-0.08 | -0.59% | 4,034,019 | $13.36 | $13.07 $13.54 |
| Aug 25, 2026 | $13.43 | $13.64 | $13.35 | $13.45 | $-0.40 | -2.89% | 4,168,467 | $13.49 | $13.35 $13.64 |
| Aug 24, 2026 | $13.85 | $13.94 | $13.48 | $13.85 | $-0.21 | -1.49% | 4,530,292 | $13.75 | $13.48 $13.94 |
| Aug 21, 2026 | $13.85 | $14.12 | $13.76 | $14.06 | +$0.25 | +1.81% | 5,276,535 | $14.00 | $13.76 $14.12 |