California Resources

CRC
🏛️ usa →
53.18
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 53.18 53.76 52.53 53.18 0.9M
2025-09-29 56.03 56.31 53.58 53.87 0.8M
2025-09-26 56.23 57.21 55.90 56.44 0.7M
2025-09-25 55.83 56.55 55.63 56.11 0.9M
2025-09-24 55.48 56.62 55.41 56.12 1.0M
2025-09-23 55.22 56.88 54.96 55.06 1.3M
2025-09-22 55.65 55.65 54.36 54.74 1.2M
2025-09-19 57.50 57.55 54.94 55.00 2.3M
2025-09-18 57.99 58.08 57.12 57.58 1.2M
2025-09-17 55.65 58.41 55.65 57.82 1.5M
2025-09-16 57.00 57.67 55.58 56.07 1.6M
2025-09-15 53.73 57.67 53.00 56.33 2.7M
2025-09-12 52.08 53.75 52.08 53.01 1.0M
2025-09-11 52.25 52.91 51.85 52.42 0.9M
2025-09-10 51.06 52.97 50.86 52.82 1.3M
2025-09-09 50.24 51.54 50.22 51.05 1.2M
2025-09-08 49.50 50.13 48.84 49.52 1.0M
2025-09-05 50.54 51.03 48.92 49.03 1.0M
2025-09-04 49.09 51.61 49.01 51.55 1.5M
2025-09-03 50.25 50.47 49.13 49.20 1.1M
2025-09-02 49.49 50.32 49.16 50.01 0.5M
2025-08-29 49.80 50.06 49.51 49.68 0.6M
2025-08-28 49.86 49.86 48.86 49.68 0.7M
2025-08-27 48.70 50.07 48.70 49.86 0.7M
2025-08-26 49.46 50.00 49.26 49.66 1.0M
2025-08-25 49.65 50.44 49.62 49.90 0.6M
2025-08-22 48.31 49.97 48.20 49.91 0.7M
2025-08-21 47.65 48.40 47.05 48.09 0.6M
2025-08-20 48.02 48.15 47.16 47.72 0.8M
2025-08-19 47.99 48.53 47.16 47.38 1.1M
2025-08-18 48.00 48.32 47.38 48.26 0.6M
2025-08-15 48.95 49.27 48.01 48.23 0.7M
2025-08-14 48.34 49.01 48.03 48.99 0.7M
2025-08-13 48.83 49.08 48.16 48.67 0.8M
2025-08-12 47.87 49.08 47.66 48.50 1.1M
2025-08-11 47.95 48.65 47.00 47.32 0.9M
2025-08-08 47.63 48.06 47.00 47.55 0.7M
2025-08-07 49.12 49.91 47.00 47.12 0.7M
2025-08-06 49.70 51.89 48.18 48.79 1.5M
2025-08-05 47.53 48.09 47.05 47.80 1.0M
2025-08-04 46.63 47.40 46.27 47.19 1.1M
2025-08-01 47.52 48.29 46.09 46.82 0.8M
2025-07-31 48.01 48.91 47.65 48.18 0.7M
2025-07-30 49.96 50.04 48.39 48.76 1.1M
2025-07-29 51.14 51.23 49.74 50.22 0.9M
2025-07-28 50.22 51.69 50.22 50.93 1.1M
2025-07-25 50.04 50.26 49.31 49.41 0.6M
2025-07-24 49.02 50.10 48.65 50.00 0.9M
2025-07-23 48.92 49.58 48.55 49.34 1.1M
2025-07-22 48.23 49.54 48.23 48.98 1.0M
2025-07-21 51.26 51.77 48.34 48.36 1.4M
2025-07-18 48.71 53.11 47.81 51.26 2.4M
2025-07-17 46.25 48.18 46.25 48.03 0.8M
2025-07-16 47.16 47.18 46.22 46.61 0.6M
2025-07-15 48.60 48.60 47.01 47.06 0.8M
2025-07-14 48.04 48.04 47.30 47.60 0.5M
2025-07-11 47.87 48.15 47.28 47.85 0.8M
2025-07-10 47.42 48.30 46.96 48.24 0.7M
2025-07-09 47.16 47.82 47.12 47.76 0.9M
2025-07-08 46.50 47.89 46.39 47.39 0.8M
2025-07-07 46.82 47.45 45.93 46.43 0.5M
2025-07-03 46.72 47.45 46.72 47.19 0.5M
2025-07-02 46.63 46.95 45.81 46.80 1.0M
2025-07-01 45.68 47.05 45.30 46.11 1.7M
2025-06-30 45.66 45.97 45.01 45.67 1.1M
2025-06-27 45.68 45.88 45.05 45.67 2.1M
2025-06-26 45.18 45.71 44.87 45.68 0.5M
2025-06-25 45.48 45.68 44.92 45.02 0.5M
2025-06-24 45.49 46.23 45.10 45.73 0.7M
2025-06-23 47.94 47.94 46.01 46.34 1.1M
2025-06-20 46.29 46.69 45.57 46.61 2.6M
2025-06-18 47.16 47.50 45.70 46.05 0.9M
2025-06-17 47.62 47.92 46.67 47.09 0.8M
2025-06-16 46.79 47.19 46.06 47.10 0.6M
2025-06-13 47.51 48.05 46.20 47.27 0.9M
2025-06-12 45.87 46.26 45.50 46.26 0.5M
2025-06-11 45.72 46.63 45.41 46.21 0.8M
2025-06-10 45.47 46.12 44.91 45.34 0.8M
2025-06-09 45.24 45.24 44.33 44.76 0.7M
2025-06-06 44.63 45.17 44.26 44.64 0.7M
2025-06-05 44.53 44.53 43.75 43.99 0.8M
2025-06-04 45.58 46.11 44.23 44.29 0.6M
2025-06-03 44.64 46.31 44.45 45.67 1.4M
2025-06-02 45.54 45.54 44.45 44.99 1.8M
2025-05-30 43.01 44.38 42.80 44.17 1.9M
2025-05-29 42.65 42.88 42.20 42.69 0.5M
2025-05-28 43.02 43.08 42.39 42.51 0.6M
2025-05-27 42.44 42.83 41.88 42.69 0.7M
2025-05-23 41.13 42.26 41.13 42.09 0.4M
2025-05-22 41.89 42.48 41.45 42.25 0.6M
2025-05-21 43.07 43.40 42.37 42.41 0.9M
2025-05-20 43.36 43.88 43.16 43.36 1.4M
2025-05-19 42.20 43.26 41.65 43.20 1.2M
2025-05-16 43.20 43.20 42.39 42.60 0.5M
2025-05-15 42.74 43.17 42.22 43.16 0.5M
2025-05-14 43.44 44.10 43.34 43.78 0.8M
2025-05-13 42.23 44.11 42.15 43.80 1.1M
2025-05-12 43.23 43.44 41.61 42.16 1.1M
2025-05-09 41.32 41.61 40.18 40.58 0.9M
2025-05-08 39.29 41.12 38.96 40.71 0.9M
2025-05-07 37.29 38.57 35.93 38.47 1.9M
2025-05-06 35.21 36.02 35.04 35.51 0.7M
2025-05-05 35.58 35.82 34.87 34.94 0.7M
2025-05-02 35.93 36.47 35.11 36.22 0.6M
2025-05-01 34.32 35.70 34.32 35.41 0.6M
2025-04-30 34.57 35.15 34.09 34.51 0.9M
2025-04-29 35.13 35.56 34.85 35.22 0.5M
2025-04-28 35.41 35.94 35.26 35.74 0.6M
2025-04-25 34.83 35.88 34.83 35.62 0.9M
2025-04-24 35.13 35.70 34.63 35.36 0.6M
2025-04-23 35.67 36.22 34.56 34.87 0.6M
2025-04-22 35.14 35.46 34.55 34.99 0.7M
2025-04-21 35.20 35.39 33.85 34.32 0.7M
2025-04-17 35.03 36.08 35.03 35.68 0.5M
2025-04-16 34.37 35.39 34.37 34.63 0.5M
2025-04-15 34.12 34.74 34.09 34.42 0.7M
2025-04-14 35.44 35.44 33.69 34.39 0.7M
2025-04-11 33.70 34.48 32.48 34.33 0.9M
2025-04-10 34.80 35.15 32.74 33.49 0.9M
2025-04-09 31.75 37.17 30.97 36.47 1.4M
2025-04-08 35.02 35.19 31.82 32.40 1.3M
2025-04-07 32.83 35.96 32.33 34.22 1.3M
2025-04-04 38.98 38.98 34.43 34.83 1.5M
2025-04-03 42.36 42.83 40.30 40.58 0.6M
2025-04-02 44.54 45.65 44.43 45.63 0.8M
2025-04-01 43.85 45.38 43.50 45.31 1.0M
2025-03-31 43.69 44.26 43.13 43.97 0.8M
2025-03-28 43.98 44.21 43.31 43.83 0.9M
2025-03-27 44.32 44.56 43.45 44.24 0.8M
2025-03-26 44.39 45.51 44.22 44.51 0.6M
2025-03-25 43.97 44.52 43.81 43.99 0.7M
2025-03-24 44.54 44.58 43.61 44.04 0.8M
2025-03-21 44.20 44.52 43.37 43.76 13.1M
2025-03-20 44.26 45.23 44.04 44.42 1.0M
2025-03-19 43.62 45.23 43.62 44.82 1.0M
2025-03-18 43.50 43.87 42.96 43.55 1.2M
2025-03-17 43.34 43.54 42.69 43.17 1.9M
2025-03-14 42.60 43.66 42.45 43.60 0.8M
2025-03-13 42.28 43.65 41.57 42.05 0.8M
2025-03-12 42.80 43.96 42.61 42.65 1.1M
2025-03-11 41.86 43.37 41.86 42.90 1.3M
2025-03-10 41.15 42.22 41.04 41.53 1.0M
2025-03-07 41.87 42.36 40.99 41.49 0.9M
2025-03-06 39.80 41.43 39.51 40.97 1.1M
2025-03-05 38.17 40.60 38.17 40.27 1.3M
2025-03-04 39.32 39.61 38.02 39.17 1.4M
2025-03-03 45.84 45.84 39.17 39.73 1.6M
2025-02-28 44.26 44.67 43.82 44.62 0.7M
2025-02-27 45.14 45.45 44.51 44.68 0.7M
2025-02-26 45.52 45.70 44.71 45.18 0.5M
2025-02-25 46.50 47.03 45.18 45.52 0.7M
2025-02-24 47.45 47.64 46.52 46.52 0.6M
2025-02-21 48.89 48.89 47.24 47.35 0.7M
2025-02-20 48.39 48.97 48.08 48.78 0.5M
2025-02-19 48.24 49.12 48.09 48.69 0.7M
2025-02-18 48.44 48.50 47.10 48.24 0.9M
2025-02-14 46.61 48.42 46.47 48.23 1.0M
2025-02-13 45.94 46.39 45.25 46.29 0.6M
2025-02-12 47.66 47.78 45.77 45.79 0.6M
2025-02-11 48.80 49.21 48.15 48.21 0.5M
2025-02-10 47.68 48.59 47.39 48.57 0.8M
2025-02-07 48.26 48.29 46.86 46.94 0.6M
2025-02-06 48.36 48.37 47.49 47.95 0.6M
2025-02-05 48.79 48.82 47.74 48.16 0.7M
2025-02-04 47.89 49.27 47.87 48.57 0.5M
2025-02-03 49.54 49.97 48.40 48.53 0.5M
2025-01-31 50.94 51.02 48.79 49.20 0.8M
2025-01-30 51.51 51.55 50.52 51.02 0.3M
2025-01-29 50.80 51.50 50.70 51.00 0.4M
2025-01-28 51.03 51.83 50.24 51.09 0.4M
2025-01-27 51.82 52.98 51.04 51.09 0.6M
2025-01-24 53.25 53.25 52.02 52.51 0.4M
2025-01-23 54.30 54.86 53.15 53.26 0.8M
2025-01-22 54.50 55.06 53.97 54.26 0.5M
2025-01-21 53.86 54.55 53.30 54.42 1.0M
2025-01-17 53.92 54.27 52.82 53.62 0.8M
2025-01-16 52.56 54.25 52.56 53.97 0.5M
2025-01-15 54.55 54.55 53.46 54.10 0.6M
2025-01-14 53.82 54.67 52.51 53.87 0.9M
2025-01-13 53.00 54.60 52.88 54.26 0.9M
2025-01-10 53.42 54.02 51.50 52.73 1.1M
2025-01-08 51.90 52.99 51.90 52.63 1.9M
2025-01-07 52.60 52.91 51.80 52.49 0.6M
2025-01-06 52.45 53.52 51.95 52.20 0.6M
2025-01-03 52.36 52.41 51.47 51.94 0.7M
2025-01-02 52.60 53.42 51.60 52.01 0.7M