CRC: California Resources Corp.

As of Thursday, October 30th, 2025

$ 46.88

+0.01 +0.02%

Open: 46.59
High: 47.58
Low: 46.28
Volume: 530,023
Previous Close on Wednesday, October 29th, 2025

$ 46.87

-0.05 -0.11%

Open: 46.80
High: 47.70
Low: 46.35
Volume: 587,327

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 46.59 47.58 46.28 46.88 530,023 +0.01 +0.02
2025-10-29 46.80 47.70 46.35 46.87 587,327 -0.05 -0.11
2025-10-28 46.83 47.21 46.32 46.92 853,603 -0.42 -0.89
2025-10-27 47.94 48.24 47.04 47.34 446,855 -0.23 -0.48
2025-10-24 48.65 48.65 47.46 47.57 536,243 -1.02 -2.10
2025-10-23 48.52 49.11 48.26 48.59 743,825 +1.60 +3.40
2025-10-22 47.12 47.43 46.47 46.99 707,694 +0.42 +0.90
2025-10-21 46.86 47.44 46.28 46.57 745,412 -0.42 -0.89
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 48.65
On 2025-10-24		 46.28
On 2025-10-30		 -1.71 -3.52 48.65
On 2025-10-24		 46.28
On 2025-10-30		 -4.87 47.12
10D 49.11
On 2025-10-23		 46.20
On 2025-10-17		 -0.03 -0.06 49.11
On 2025-10-23		 46.28
On 2025-10-30		 -5.76 47.20
20D 53.88
On 2025-10-06		 46.20
On 2025-10-17		 -5.18 -9.95 53.88
On 2025-10-06		 46.20
On 2025-10-17		 -14.25 48.88
WTD 48.24
On 2025-10-27		 46.28
On 2025-10-30		 -0.69 -1.45 48.24
On 2025-10-27		 46.28
On 2025-10-30		 -4.06 47.00
MTD 53.88
On 2025-10-06		 46.20
On 2025-10-17		 -6.30 -11.85 53.88
On 2025-10-06		 46.20
On 2025-10-17		 -14.25 49.22
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

34.34 -0.08 -0.23 1,532,547
CRI

Carter's Inc.

32.03 +0.62 +1.97 1,638,579
CBT

Cabot Corporation

67.56 -1.52 -2.20 401,972
PVBC

Provident Bancorp Inc.

12.70 +0.06 +0.47 32,720
CRC

California Resources Corp.

46.88 +0.01 +0.02 530,023