CRC: California Resources Corp.

As of Friday, August 22nd, 2025

$ 49.91

+1.82 +3.78%

Open: 48.31
High: 49.97
Low: 48.20
Volume: 672,689
Previous Close on Thursday, August 21st, 2025

$ 48.09

+0.37 +0.78%

Open: 47.65
High: 48.40
Low: 47.05
Volume: 646,153

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 48.31 49.97 48.20 49.91 672,689 +1.82 +3.78
2025-08-21 47.65 48.40 47.05 48.09 646,153 +0.37 +0.78
2025-08-20 48.02 48.15 47.16 47.72 800,233 +0.34 +0.72
2025-08-19 47.99 48.53 47.16 47.38 1,060,180 -0.88 -1.82
2025-08-18 48.00 48.32 47.38 48.26 587,520 +0.03 +0.06
2025-08-15 48.95 49.27 48.01 48.23 696,235 -0.76 -1.55
2025-08-14 48.34 49.01 48.03 48.99 667,385 +0.32 +0.66
2025-08-13 48.83 49.08 48.16 48.67 748,506 +0.17 +0.35
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 49.97
On 2025-08-22		 47.05
On 2025-08-21		 1.68 3.48 48.53
On 2025-08-19		 47.05
On 2025-08-21		 -3.06 48.27
10D 49.97
On 2025-08-22		 47.00
On 2025-08-11		 2.36 4.96 49.27
On 2025-08-15		 47.05
On 2025-08-21		 -4.52 48.31
20D 51.89
On 2025-08-06		 46.09
On 2025-08-01		 0.50 1.01 51.69
On 2025-07-28		 46.09
On 2025-08-01		 -10.83 48.32
WTD 49.97
On 2025-08-22		 47.05
On 2025-08-21		 1.68 3.48 48.53
On 2025-08-19		 47.05
On 2025-08-21		 -3.06 48.27
MTD 51.89
On 2025-08-06		 46.09
On 2025-08-01		 1.73 3.59 51.89
On 2025-08-06		 47.00
On 2025-08-07		 -9.42 48.02
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CRC

California Resources Corp.

49.91 +1.82 +3.78 672,689