Stockscreener 앱 받기
43.99
0.68%
-0.30
시간 외 거래:
43.99
California Resources Corporation 주식 (CRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $44.53 | $43.75 | $0.78 | 763,850.0 | -0.68% |
| 2025-06-04 | $46.11 | $44.23 | $1.88 | 610,644.0 | -3.02% |
| 2025-06-03 | $46.31 | $44.45 | $1.86 | 1,383,956.0 | +1.51% |
| 2025-06-02 | $45.54 | $44.45 | $1.09 | 1,803,087.0 | +1.86% |
| 2025-05-30 | $44.38 | $42.80 | $1.58 | 1,853,456.0 | +3.47% |
| 2025-05-29 | $42.88 | $42.20 | $0.68 | 524,704.0 | +0.42% |
| 2025-05-28 | $43.08 | $42.39 | $0.69 | 582,651.0 | -0.42% |
| 2025-05-27 | $42.83 | $41.88 | $0.955 | 749,955.0 | +1.43% |
| 2025-05-23 | $42.26 | $41.13 | $1.13 | 441,794.0 | -0.38% |
| 2025-05-22 | $42.48 | $41.45 | $1.03 | 628,305.0 | -0.38% |
| 2025-05-21 | $43.40 | $42.37 | $1.03 | 851,484.0 | -2.19% |
| 2025-05-20 | $43.88 | $43.16 | $0.72 | 1,377,530.0 | +0.37% |
| 2025-05-19 | $43.26 | $41.65 | $1.61 | 1,168,428.0 | +1.41% |
| 2025-05-16 | $43.20 | $42.39 | $0.81 | 508,852.0 | -1.30% |
| 2025-05-15 | $43.17 | $42.22 | $0.95 | 549,250.0 | -1.42% |
| 2025-05-14 | $44.10 | $43.34 | $0.76 | 807,129.0 | -0.05% |
| 2025-05-13 | $44.11 | $42.15 | $1.96 | 1,108,875.0 | +3.89% |
| 2025-05-12 | $43.44 | $41.61 | $1.83 | 1,110,562.0 | +3.89% |
| 2025-05-09 | $41.61 | $40.18 | $1.43 | 933,025.0 | -0.32% |
| 2025-05-08 | $41.12 | $38.96 | $2.16 | 900,012.0 | +5.82% |
| 2025-05-07 | $38.57 | $35.93 | $2.64 | 1,941,640.0 | +8.34% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $46.31 | $43.75 | $2.56 | 5,325,387.0 | -0.41% |
| 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% |
California Resources Corporation 주식 (CRC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $56.07 | $48.59 | $7.48 | 14,953,717.0 | +6.78% |
| 2023-11 | $53.25 | $49.01 | $4.24 | 9,750,032.0 | -2.62% |
| 2023-10 | $56.51 | $51.55 | $4.96 | 11,422,416.0 | -6.11% |
| 2023-09 | $58.44 | $55.00 | $3.44 | 12,406,798.0 | +0.30% |
| 2023-08 | $56.71 | $50.68 | $6.03 | 12,541,873.0 | +4.67% |
| 2023-07 | $53.54 | $43.66 | $9.88 | 13,510,559.0 | +17.80% |
| 2023-06 | $46.07 | $37.55 | $8.52 | 40,010,777.0 | +20.64% |
| 2023-05 | $41.70 | $37.21 | $4.49 | 15,674,967.0 | -7.31% |
| 2023-04 | $41.43 | $38.49 | $2.94 | 10,409,951.0 | +5.19% |
| 2023-03 | $44.41 | $34.02 | $10.39 | 18,212,746.0 | -8.77% |
| 2023-02 | $43.64 | $38.14 | $5.50 | 16,066,648.0 | -1.24% |
| 2023-01 | $48.19 | $40.18 | $8.01 | 16,086,185.0 | -1.79% |
0.86%
1.64%
자본화:
|
볼륨(24시간):