CRC: California Resources Corp.

As of Friday, September 12th, 2025

$ 53.01

+0.59 +1.13%

Open: 52.08
High: 53.75
Low: 52.08
Volume: 957,006
Previous Close on Thursday, September 11th, 2025

$ 52.42

-0.40 -0.76%

Open: 52.25
High: 52.91
Low: 51.85
Volume: 842,761

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 52.08 53.75 52.08 53.01 957,005 +0.59 +1.13
2025-09-11 52.25 52.91 51.85 52.42 842,761 -0.40 -0.76
2025-09-10 51.06 52.97 50.86 52.82 1,307,120 +1.77 +3.47
2025-09-09 50.24 51.54 50.22 51.05 1,160,352 +1.53 +3.09
2025-09-08 49.50 50.13 48.84 49.52 1,023,799 +0.49 +1.00
2025-09-05 50.54 51.03 48.92 49.03 939,877 -2.52 -4.89
2025-09-04 49.09 51.61 49.01 51.55 1,483,297 +2.35 +4.78
2025-09-03 50.25 50.47 49.13 49.20 1,086,289 -0.81 -1.62
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 53.75
On 2025-09-12		 48.84
On 2025-09-08		 3.98 8.12 52.97
On 2025-09-10		 51.85
On 2025-09-11		 -2.11 51.76
10D 53.75
On 2025-09-12		 48.84
On 2025-09-08		 3.33 6.70 51.61
On 2025-09-04		 48.84
On 2025-09-08		 -5.37 50.83
20D 53.75
On 2025-09-12		 47.05
On 2025-08-21		 4.02 8.21 51.61
On 2025-09-04		 48.84
On 2025-09-08		 -5.37 49.85
WTD 53.75
On 2025-09-12		 48.84
On 2025-09-08		 3.98 8.12 52.97
On 2025-09-10		 51.85
On 2025-09-11		 -2.11 51.76
MTD 53.75
On 2025-09-12		 48.84
On 2025-09-08		 3.33 6.70 51.61
On 2025-09-04		 48.84
On 2025-09-08		 -5.37 50.96
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
NTNX

Nutanix Inc.

79.23 -1.89 -2.33 4,844,322
AKAM

Akamai Technologies Inc.

76.84 -2.36 -2.98 1,515,084
PLNT

Planet Fitness Inc.

101.77 -1.66 -1.60 813,353
IRWD

Ironwood Pharmaceuticals Inc.

1.31 +0.07 +5.65 815,476
CRC

California Resources Corp.

53.01 +0.59 +1.13 957,006