Stockscreener 앱 받기
55.59
0.19%
0.0228
California Resources Corp 주식 (CRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-09 | $56.48 | $55.45 | $1.03 | 83,867.0 | +0.00% |
| 2026-09-08 | $56.07 | $55.02 | $1.05 | 1,119,879.0 | +2.49% |
| 2026-09-04 | $54.52 | $52.18 | $2.34 | 984,991.0 | +1.50% |
| 2026-09-03 | $53.93 | $53.00 | $0.93 | 829,830.0 | -0.28% |
| 2026-09-02 | $54.21 | $53.36 | $0.85 | 621,478.0 | -0.58% |
| 2026-09-01 | $53.93 | $53.15 | $0.785 | 533,205.0 | +1.60% |
| 2026-08-31 | $53.56 | $52.20 | $1.36 | 533,798.0 | +1.53% |
| 2026-08-28 | $53.40 | $52.07 | $1.33 | 409,437.0 | -1.34% |
| 2026-08-27 | $53.40 | $51.77 | $1.63 | 445,511.0 | +0.76% |
| 2026-08-26 | $52.73 | $51.02 | $1.71 | 841,687.0 | +1.68% |
| 2026-08-25 | $52.53 | $51.39 | $1.14 | 736,228.0 | -1.30% |
| 2026-08-24 | $53.06 | $51.71 | $1.35 | 931,638.0 | -1.67% |
| 2026-08-21 | $54.18 | $53.22 | $0.96 | 1,152,701.0 | -0.32% |
| 2026-08-20 | $55.16 | $52.65 | $2.51 | 907,982.0 | -0.71% |
| 2026-08-19 | $54.26 | $53.51 | $0.75 | 850,369.0 | +1.22% |
| 2026-08-18 | $54.44 | $52.83 | $1.61 | 823,159.0 | -0.73% |
| 2026-08-17 | $53.62 | $52.53 | $1.09 | 988,528.0 | +0.41% |
| 2026-08-14 | $54.06 | $53.02 | $1.04 | 585,496.0 | +1.06% |
| 2026-08-13 | $53.35 | $52.27 | $1.08 | 549,030.0 | -1.35% |
| 2026-08-12 | $54.57 | $53.28 | $1.29 | 628,681.0 | -1.22% |
| 2026-08-11 | $55.17 | $53.84 | $1.33 | 950,790.0 | +0.71% |
California Resources Corp 주식 (CRC) 연도별 가격 이력
이 심층 분석에서는 California Resources Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
California Resources Corp 주식 (CRC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $56.48 | $52.18 | $4.30 | 4,173,250.0 | +4.79% |
| 2026-08 | $55.17 | $50.81 | $4.36 | 17,160,857.0 | +0.78% |
| 2026-07 | $55.73 | $49.25 | $6.48 | 15,989,129.0 | -0.47% |
| 2026-06 | $63.39 | $50.83 | $12.56 | 18,151,117.0 | -10.83% |
| 2026-05 | $70.44 | $57.98 | $12.45 | 18,043,999.0 | -13.14% |
| 2026-04 | $69.11 | $61.27 | $7.84 | 14,927,440.0 | -1.39% |
| 2026-03 | $71.98 | $58.28 | $13.70 | 30,378,062.0 | +17.64% |
| 2026-02 | $60.03 | $51.37 | $8.66 | 13,248,365.0 | +9.98% |
| 2026-01 | $53.58 | $44.30 | $9.28 | 18,399,031.0 | +19.66% |
California Resources Corp 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 Corp 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% |
1.23%
2.94%
자본화:
|
볼륨(24시간):