Stockscreener 앱 받기
55.71
1.88%
-1.07
시간 외 거래:
55.71
California Resources Corporation 주식 (CRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $56.64 | $54.14 | $2.50 | 727,442.0 | -1.88% |
| 2026-02-11 | $56.84 | $55.42 | $1.41 | 546,043.0 | +3.61% |
| 2026-02-10 | $55.63 | $54.29 | $1.34 | 512,846.0 | -1.81% |
| 2026-02-09 | $56.09 | $54.92 | $1.17 | 395,704.0 | +0.70% |
| 2026-02-06 | $55.69 | $53.94 | $1.75 | 555,884.0 | +2.86% |
| 2026-02-05 | $55.65 | $52.97 | $2.68 | 694,229.0 | -3.63% |
| 2026-02-04 | $56.06 | $54.52 | $1.54 | 985,489.0 | +3.08% |
| 2026-02-03 | $54.38 | $52.20 | $2.18 | 798,112.0 | +2.61% |
| 2026-02-02 | $53.37 | $51.37 | $2.00 | 1,505,398.0 | -1.20% |
| 2026-01-30 | $53.58 | $51.51 | $2.07 | 1,095,221.0 | +2.18% |
| 2026-01-29 | $53.53 | $51.45 | $2.07 | 926,834.0 | +2.91% |
| 2026-01-28 | $51.79 | $50.69 | $1.10 | 1,032,600.0 | +0.39% |
| 2026-01-27 | $50.91 | $49.78 | $1.13 | 575,836.0 | +2.12% |
| 2026-01-26 | $49.83 | $48.25 | $1.58 | 698,466.0 | +1.12% |
| 2026-01-23 | $51.18 | $48.82 | $2.36 | 709,437.0 | -0.87% |
| 2026-01-22 | $49.71 | $48.60 | $1.11 | 684,650.0 | +1.10% |
| 2026-01-21 | $49.48 | $48.00 | $1.48 | 1,659,432.0 | +3.31% |
| 2026-01-20 | $48.40 | $46.78 | $1.62 | 1,249,120.0 | -1.13% |
| 2026-01-16 | $48.66 | $46.62 | $2.04 | 1,089,529.0 | +1.55% |
| 2026-01-15 | $48.05 | $46.39 | $1.66 | 658,659.0 | -2.28% |
| 2026-01-14 | $48.54 | $46.09 | $2.45 | 1,381,235.0 | +4.84% |
California Resources Corporation 주식 (CRC) 연도별 가격 이력
이 심층 분석에서는 California Resources Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 California Resources Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
California Resources Corporation 주식 (CRC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $56.84 | $51.37 | $5.47 | 7,448,589.0 | +4.13% |
| 2026-01 | $53.58 | $44.30 | $9.28 | 18,399,031.0 | +19.66% |
California Resources Corporation 주식 (CRC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.91 | $43.24 | $5.66 | 18,709,104.0 | -6.49% |
| 2025-11 | $49.55 | $45.11 | $4.44 | 18,388,915.0 | +1.29% |
| 2025-10 | $53.88 | $46.20 | $7.68 | 18,903,492.0 | -11.30% |
| 2025-09 | $58.41 | $48.84 | $9.57 | 25,098,785.0 | +7.05% |
| 2025-08 | $51.89 | $46.09 | $5.80 | 17,258,128.0 | +3.11% |
| 2025-07 | $53.11 | $45.30 | $7.81 | 20,065,377.0 | +5.50% |
| 2025-06 | $48.05 | $43.75 | $4.30 | 19,689,989.0 | +3.40% |
| 2025-05 | $44.38 | $34.32 | $10.06 | 18,494,035.0 | +27.99% |
| 2025-04 | $45.65 | $30.97 | $14.68 | 17,015,919.0 | -21.51% |
| 2025-03 | $45.84 | $38.17 | $7.67 | 31,093,006.0 | -1.46% |
| 2025-02 | $49.97 | $43.82 | $6.15 | 11,582,354.0 | -9.31% |
| 2025-01 | $55.06 | $48.79 | $6.27 | 13,714,638.0 | -5.18% |
California Resources Corporation 주식 (CRC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.38 | $49.79 | $9.59 | 13,120,557.0 | -14.60% |
| 2024-11 | $60.41 | $51.65 | $8.76 | 12,705,203.0 | +13.83% |
| 2024-10 | $54.87 | $50.26 | $4.61 | 13,428,318.0 | -0.95% |
| 2024-09 | $54.47 | $46.90 | $7.57 | 16,429,530.0 | +0.00% |
| 2024-08 | $53.58 | $43.09 | $10.49 | 17,306,504.0 | +2.00% |
| 2024-07 | $54.12 | $49.45 | $4.67 | 13,062,448.0 | -3.34% |
| 2024-06 | $53.92 | $43.30 | $10.62 | 28,315,204.0 | +12.40% |
| 2024-05 | $54.51 | $46.35 | $8.16 | 16,430,921.0 | -10.42% |
| 2024-04 | $57.88 | $52.67 | $5.21 | 11,560,805.0 | -4.07% |
| 2024-03 | $56.87 | $45.11 | $11.76 | 32,704,490.0 | +5.62% |
| 2024-02 | $55.59 | $45.70 | $9.89 | 17,016,591.0 | +9.42% |
| 2024-01 | $55.61 | $47.65 | $7.96 | 10,713,758.0 | -12.80% |
0.01%
2.22%
자본화:
|
볼륨(24시간):