CRC: California Resources Corp.

As of Thursday, October 9th, 2025

$ 51.92

-1.44 -2.70%

Open: 53.12
High: 53.72
Low: 51.23
Volume: 880,173
Previous Close on Wednesday, October 8th, 2025

$ 53.36

-0.25 -0.47%

Open: 53.85
High: 53.85
Low: 52.59
Volume: 1,127,322

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 53.12 53.72 51.23 51.92 880,173 -1.44 -2.70
2025-10-08 53.85 53.85 52.59 53.36 1,127,322 -0.25 -0.47
2025-10-07 51.72 53.62 50.69 53.61 1,454,531 +1.44 +2.76
2025-10-06 53.32 53.88 52.17 52.17 1,077,856 -0.67 -1.27
2025-10-03 52.75 53.68 52.52 52.84 748,610 +0.78 +1.50
2025-10-02 53.15 53.79 51.89 52.06 665,856 -1.14 -2.14
2025-10-01 52.64 53.39 52.28 53.20 860,576 +0.02 +0.04
2025-09-30 53.18 53.77 52.53 53.18 919,647 -0.69 -1.28
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 53.88
On 2025-10-06		 50.69
On 2025-10-07		 -0.14 -0.27 53.88
On 2025-10-06		 50.69
On 2025-10-07		 -5.91 52.78
10D 57.21
On 2025-09-26		 50.69
On 2025-10-07		 -4.19 -7.47 57.21
On 2025-09-26		 50.69
On 2025-10-07		 -11.39 53.27
20D 58.41
On 2025-09-17		 50.69
On 2025-10-07		 -0.50 -0.95 58.41
On 2025-09-17		 50.69
On 2025-10-07		 -13.21 54.52
WTD 53.88
On 2025-10-06		 50.69
On 2025-10-07		 -0.92 -1.74 53.88
On 2025-10-06		 50.69
On 2025-10-07		 -5.91 52.77
MTD 53.88
On 2025-10-06		 50.69
On 2025-10-07		 -1.26 -2.37 53.88
On 2025-10-06		 50.69
On 2025-10-07		 -5.91 52.74
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

75.50 -1.22 -1.59 1,413,281
D

Dominion Energy Inc.

60.26 -0.31 -0.51 4,067,293
PLNT

Planet Fitness Inc.

94.27 -1.64 -1.71 1,592,334
IRWD

Ironwood Pharmaceuticals Inc.

1.77 +0.19 +12.03 1,712,151
CRC

California Resources Corp.

51.92 -1.44 -2.70 880,173