Stockscreener 앱 받기
52.47
0.30%
-0.16
California Resources Corp 주식 (CRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $53.04 | $51.68 | $1.36 | 543,708.0 | -0.30% |
| 2026-07-09 | $52.92 | $51.49 | $1.43 | 777,522.0 | +0.02% |
| 2026-07-08 | $52.62 | $51.50 | $1.12 | 736,865.0 | +3.04% |
| 2026-07-07 | $51.52 | $50.29 | $1.23 | 769,019.0 | +1.49% |
| 2026-07-06 | $51.27 | $50.10 | $1.17 | 571,218.0 | -1.83% |
| 2026-07-02 | $52.67 | $50.77 | $1.90 | 688,045.0 | -0.95% |
| 2026-07-01 | $52.66 | $51.14 | $1.52 | 997,430.0 | -2.12% |
| 2026-06-30 | $53.80 | $52.50 | $1.30 | 913,653.0 | +0.51% |
| 2026-06-29 | $53.93 | $52.48 | $1.45 | 792,853.0 | -2.07% |
| 2026-06-26 | $54.04 | $52.92 | $1.12 | 1,916,183.0 | -0.13% |
| 2026-06-25 | $54.33 | $52.89 | $1.44 | 745,123.0 | +0.67% |
| 2026-06-24 | $53.76 | $50.83 | $2.93 | 1,366,482.0 | +0.98% |
| 2026-06-23 | $54.31 | $52.77 | $1.54 | 770,365.0 | -3.48% |
| 2026-06-22 | $55.84 | $54.19 | $1.65 | 1,235,153.0 | -0.89% |
| 2026-06-18 | $55.35 | $53.80 | $1.55 | 1,696,876.0 | -0.09% |
| 2026-06-17 | $56.38 | $54.92 | $1.46 | 667,364.0 | -1.60% |
| 2026-06-16 | $56.78 | $55.19 | $1.59 | 667,346.0 | -0.60% |
| 2026-06-15 | $57.38 | $55.77 | $1.61 | 712,448.0 | -3.45% |
| 2026-06-12 | $58.97 | $55.81 | $3.16 | 481,792.0 | +3.08% |
| 2026-06-11 | $59.76 | $56.79 | $2.97 | 728,055.0 | -3.41% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $53.04 | $50.10 | $2.94 | 5,627,515.0 | -0.76% |
| 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% |
1.93%
1.80%
자본화:
|
볼륨(24시간):