CRC: California Resources Corp.

As of Friday, September 18th, 2026

$ 54.07

-0.35 -0.64%

Open: 54.33
High: 55.41
Low: 54.00
Volume: 1,759,002
Previous Close on Thursday, September 17th, 2026

$ 54.42

-0.05 -0.09%

Open: 53.74
High: 55.05
Low: 53.23
Volume: 871,955

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 54.33 55.41 54.00 54.07 1,759,002 -0.35 -0.64
2026-09-17 53.74 55.05 53.23 54.42 871,955 -0.05 -0.09
2026-09-16 56.82 57.01 54.07 54.47 1,053,540 -3.17 -5.50
2026-09-15 56.50 58.01 56.45 57.64 863,023 +1.85 +3.32
2026-09-14 57.32 57.69 55.60 55.79 1,031,463 -0.96 -1.69
2026-09-11 56.31 57.11 55.73 56.75 935,555 +0.50 +0.89
2026-09-10 57.55 57.56 55.65 56.25 9,883 -0.45 -0.79
2026-09-09 56.30 57.28 55.46 56.70 824,948 +1.13 +2.03
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 58.01
On 2026-09-15		 53.23
On 2026-09-17		 -2.68 -4.72 58.01
On 2026-09-15		 53.23
On 2026-09-17		 -8.24 55.28
10D 58.01
On 2026-09-15		 52.18
On 2026-09-04		 0.65 1.22 58.01
On 2026-09-15		 53.23
On 2026-09-17		 -8.24 55.59
20D 58.01
On 2026-09-15		 51.02
On 2026-08-26		 0.66 1.24 58.01
On 2026-09-15		 53.23
On 2026-09-17		 -8.24 54.24
WTD 58.01
On 2026-09-15		 53.23
On 2026-09-17		 -2.68 -4.72 58.01
On 2026-09-15		 53.23
On 2026-09-17		 -8.24 55.28
MTD 58.01
On 2026-09-15		 52.18
On 2026-09-04		 1.04 1.96 58.01
On 2026-09-15		 53.23
On 2026-09-17		 -8.24 55.13
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
CRC

California Resources Corp.

54.07 -0.35 -0.64 1,759,002