CRC: California Resources Corp.

As of Friday, October 9th, 2026

$ 52.96

-0.09 -0.17%

Open: 52.72
High: 53.49
Low: 48.74
Volume: 639,404
Previous Close on Thursday, October 8th, 2026

$ 53.05

+0.99 +1.90%

Open: 52.89
High: 53.21
Low: 52.51
Volume: 894,661

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 52.72 53.49 48.74 52.96 639,404 -0.09 -0.17
2026-10-08 52.89 53.21 52.51 53.05 894,661 +0.99 +1.90
2026-10-07 52.59 53.27 51.32 52.06 573,748 -0.41 -0.78
2026-10-06 52.76 53.29 52.33 52.47 597,042 -0.54 -1.02
2026-10-05 52.30 53.69 51.55 53.01 736,119 +0.58 +1.11
2026-10-02 51.24 52.67 51.24 52.43 672,344 +0.77 +1.49
2026-10-01 50.78 52.09 50.26 51.66 87,657 +0.86 +1.69
2026-09-30 51.44 52.06 50.77 50.80 1,062,420 -0.29 -0.57
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 53.69
On 2026-10-05		 48.74
On 2026-10-09		 0.53 1.01 53.69
On 2026-10-05		 48.74
On 2026-10-09		 -9.23 52.71
10D 53.69
On 2026-10-05		 48.74
On 2026-10-09		 0.45 0.86 53.69
On 2026-10-05		 48.74
On 2026-10-09		 -9.23 52.14
20D 58.01
On 2026-09-15		 48.74
On 2026-10-09		 -3.79 -6.68 58.01
On 2026-09-15		 48.74
On 2026-10-09		 -15.99 52.98
WTD 53.69
On 2026-10-05		 48.74
On 2026-10-09		 0.53 1.01 53.69
On 2026-10-05		 48.74
On 2026-10-09		 -9.23 52.71
MTD 53.69
On 2026-10-05		 48.74
On 2026-10-09		 2.16 4.25 53.69
On 2026-10-05		 48.74
On 2026-10-09		 -9.23 52.52
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
CRC

California Resources Corp.

52.96 -0.09 -0.17 639,404