Crescent Energy Company - Class A (CRGY) Stock Price

8.49 ▲ +0.21 (+2.54%)
Open: 8.24 Vol: 4.76M Day's range: 8.24 - 8.75 May 01, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
CRGY Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY NEUTRAL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 8.55▼ 8.55▼ 8.52▼ 8.55▼ 8.22▲
MA10 8.56▼ 8.52▼ 8.47▲ 8.43▲ 9.79▼
MA20 8.57▼ 8.44▲ 8.47▲ 8.20▲ 12.39▼
MA50 8.51▼ 8.51▼ 8.49▼ 10.32▼ 12.37▼
MA100 8.48▲ 8.47▲ 8.24▲ 12.67▼ 12.01▼
MA200 8.45▲ 8.21▲ 9.11▼ 12.45▼ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.010▼ 0.014▲ 0.015▲ 0.189▲ -0.621▼
RSI 38.726▼ 50.209▲ 49.891▼ 42.589▼ 34.006▼
STOCH 45.357     51.486     65.167     74.486     16.336▼
WILL %R -88.889▼ -48.113     -42.149     -22.611▲ -82.083▼
CCI -305.187▼ -5.273     50.128     61.547     -84.966    
Latest Filters Detected On CRGY
CDL $CRGY Engulfing Candlestick Pattern Detected Set Alert
Crescent Energy Company - Class A News
CRGY historical stock data
date open high low close volume
01/05/25 8.24 8.75 8.24 8.49 4,758,013
30/04/25 8.38 8.485 8.13 8.28 3,208,523
29/04/25 8.595 8.69 8.46 8.56 2,408,349
28/04/25 8.73 8.845 8.60 8.69 3,179,359
25/04/25 8.34 8.75 8.34 8.72 1,666,966
24/04/25 8.38 8.525 8.23 8.50 2,022,667
23/04/25 8.51 8.56 8.16 8.27 4,090,842
22/04/25 8.30 8.43 8.155 8.30 3,403,052
21/04/25 8.13 8.19 7.952 8.10 2,825,183
17/04/25 8.29 8.59 8.175 8.38 3,660,921
Quote Details
52wk Low:6.83
52wk High:16.94
Vol:4.76M
Avg Vol(3m):63.9M
1Y Chng:-27.00%
1M Chng:-27.12%
Add to Watch List