CRC: California Resources Corp.

As of Friday, May 22nd, 2026

$ 62.04

-0.22 -0.35%

Open: 61.79
High: 62.93
Low: 61.62
Volume: 592,302
Previous Close on Thursday, May 21st, 2026

$ 62.26

+0.39 +0.63%

Open: 63.41
High: 63.85
Low: 61.57
Volume: 819,198

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 61.79 62.93 61.62 62.04 592,302 -0.22 -0.35
2026-05-21 63.41 63.85 61.57 62.26 819,198 +0.39 +0.63
2026-05-20 62.68 63.90 61.37 61.87 518,433 -0.60 -0.96
2026-05-19 63.20 63.23 61.35 62.47 496,116 -0.03 -0.05
2026-05-18 61.02 62.82 60.50 62.50 564,115 +1.36 +2.22
2026-05-15 59.38 61.68 59.38 61.14 667,516 +1.30 +2.17
2026-05-14 59.40 60.31 59.26 59.84 504,898 +0.52 +0.88
2026-05-13 59.60 59.68 57.99 59.32 1,037,945 -0.36 -0.60
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 63.90
On 2026-05-20		 60.50
On 2026-05-18		 0.90 1.47 63.90
On 2026-05-20		 61.57
On 2026-05-21		 -3.65 62.23
10D 63.90
On 2026-05-20		 57.99
On 2026-05-13		 3.12 5.30 60.37
On 2026-05-11		 57.99
On 2026-05-13		 -3.96 61.08
20D 70.44
On 2026-05-05		 57.99
On 2026-05-13		 -2.70 -4.17 70.44
On 2026-05-05		 57.99
On 2026-05-13		 -17.68 63.41
WTD 63.90
On 2026-05-20		 60.50
On 2026-05-18		 0.90 1.47 63.90
On 2026-05-20		 61.57
On 2026-05-21		 -3.65 62.23
MTD 70.44
On 2026-05-05		 57.99
On 2026-05-13		 -6.22 -9.11 70.44
On 2026-05-05		 57.99
On 2026-05-13		 -17.68 62.50
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
OSK

Oshkosh Corporation

128.51 +1.39 +1.09 624,663
AVA

Avista Corp.

41.47 +0.55 +1.34 539,979
AWR

American States Water Company

76.64 +0.35 +0.46 369,755
ARCB

ArcBest Corp.

124.57 +0.16 +0.13 18,032
CRC

California Resources Corp.

62.04 -0.22 -0.35 592,302