CRC: California Resources Corp.

As of Friday, May 1st, 2026

$ 68.37

+0.11 +0.16%

Open: 67.93
High: 68.49
Low: 66.80
Volume: 643,926
Previous Close on Thursday, April 30th, 2026

$ 68.26

+0.25 +0.37%

Open: 66.86
High: 68.49
Low: 66.58
Volume: 653,269

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 67.93 68.49 66.80 68.37 643,926 +0.11 +0.16
2026-04-30 66.86 68.49 66.58 68.26 653,269 +0.25 +0.37
2026-04-29 67.37 68.30 66.66 68.01 589,789 +1.40 +2.10
2026-04-28 66.50 66.66 65.65 66.61 583,639 +1.31 +2.01
2026-04-27 65.44 66.00 64.94 65.30 428,115 +0.56 +0.86
2026-04-24 64.71 65.53 64.10 64.74 321,577 -0.52 -0.80
2026-04-23 65.11 65.72 63.99 65.26 659,866 +0.61 +0.94
2026-04-22 64.44 65.00 63.98 64.65 533,028 +0.73 +1.14
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 68.49
On 2026-04-30		 64.94
On 2026-04-27		 3.63 5.61 68.49
On 2026-04-30		 66.80
On 2026-05-01		 -2.47 67.31
10D 68.49
On 2026-04-30		 61.81
On 2026-04-20		 5.63 8.97 68.49
On 2026-04-30		 66.80
On 2026-05-01		 -2.47 65.73
20D 69.11
On 2026-04-07		 61.27
On 2026-04-17		 0.65 0.96 69.11
On 2026-04-07		 61.27
On 2026-04-17		 -11.34 65.81
WTD 68.49
On 2026-04-30		 64.94
On 2026-04-27		 3.63 5.61 68.49
On 2026-04-30		 66.80
On 2026-05-01		 -2.47 67.31
MTD 68.49
On 2026-05-01		 66.80
On 2026-05-01		 0.11 0.16 -- -- -- 68.37
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
PRGO

Perrigo Company plc

11.92 +0.08 +0.68 1,726,763
AIV

Apartment Investment and Management Company

4.26 +0.01 +0.24 1,412,464
NEU

NewMarket Corporation

668.88 -6.74 -1.00 7,368
TEL

TE Connectivity Ltd

207.43 -4.23 -2.00 2,726,201
CRC

California Resources Corp.

68.37 +0.11 +0.16 643,926