CRC: California Resources Corp.

As of Monday, August 31st, 2026

$ 53.03

+0.80 +1.53%

Open: 53.16
High: 53.56
Low: 52.20
Volume: 533,796
Previous Close on Friday, August 28th, 2026

$ 52.23

-0.71 -1.34%

Open: 53.02
High: 53.40
Low: 52.07
Volume: 409,437

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 53.16 53.56 52.20 53.03 525,873 +0.80 +1.53
2026-08-28 53.02 53.40 52.07 52.23 409,437 -0.71 -1.34
2026-08-27 52.48 53.40 51.77 52.94 445,511 +0.40 +0.76
2026-08-26 51.13 52.73 51.02 52.54 841,684 +0.87 +1.68
2026-08-25 51.49 52.53 51.39 51.67 735,372 -0.68 -1.30
2026-08-24 52.83 53.06 51.71 52.35 931,622 -0.89 -1.67
2026-08-21 53.66 54.18 53.22 53.24 1,152,692 -0.17 -0.32
2026-08-20 54.56 55.16 52.65 53.41 907,976 -0.38 -0.71
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 53.56
On 2026-08-31		 51.02
On 2026-08-26		 0.68 1.30 53.40
On 2026-08-27		 52.07
On 2026-08-28		 -2.49 52.48
10D 55.16
On 2026-08-20		 51.02
On 2026-08-26		 -0.50 -0.93 55.16
On 2026-08-20		 51.02
On 2026-08-26		 -7.50 52.83
20D 55.17
On 2026-08-11		 50.81
On 2026-08-04		 0.89 1.71 55.17
On 2026-08-11		 51.02
On 2026-08-26		 -7.52 52.89
WTD 53.56
On 2026-08-31		 52.20
On 2026-08-31		 0.80 1.53 -- -- -- 53.03
MTD 55.17
On 2026-08-11		 50.81
On 2026-08-04		 0.41 0.78 55.17
On 2026-08-11		 51.02
On 2026-08-26		 -7.52 52.85
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
HTH

Hilltop Holdings Inc.

38.05 -0.45 -1.17 24,795
DAN

Dana Inc.

29.98 -0.37 -1.22 1,231,789
ORI

Old Republic International Corporation

41.73 -0.34 -0.81 1,693,738
GPK

Graphic Packaging Holding Company

11.20 -0.36 -3.11 4,875,317
CRC

California Resources Corp.

53.03 +0.80 +1.53 533,796