CRC: California Resources Corp.

As of Friday, August 21st, 2026

$ 53.24

-0.17 -0.32%

Open: 53.66
High: 54.18
Low: 53.22
Volume: 1,152,692
Previous Close on Thursday, August 20th, 2026

$ 53.41

-0.38 -0.71%

Open: 54.56
High: 55.16
Low: 52.65
Volume: 907,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 53.66 54.18 53.22 53.24 1,152,692 -0.17 -0.32
2026-08-20 54.56 55.16 52.65 53.41 907,976 -0.38 -0.71
2026-08-19 53.63 54.26 53.51 53.79 850,375 +0.65 +1.22
2026-08-18 54.27 54.44 52.83 53.14 790,724 -0.39 -0.73
2026-08-17 53.39 53.62 52.53 53.53 97,566 +0.22 +0.41
2026-08-14 53.02 54.06 53.02 53.31 585,496 +0.56 +1.06
2026-08-13 52.65 53.35 52.27 52.75 538,387 -0.72 -1.35
2026-08-12 53.80 54.57 53.28 53.47 628,681 -0.66 -1.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 55.16
On 2026-08-20		 52.53
On 2026-08-17		 -0.07 -0.13 55.16
On 2026-08-20		 53.22
On 2026-08-21		 -3.51 53.42
10D 55.17
On 2026-08-11		 51.24
On 2026-08-10		 1.16 2.23 55.17
On 2026-08-11		 52.27
On 2026-08-13		 -5.26 53.45
20D 55.17
On 2026-08-11		 49.25
On 2026-07-28		 -0.23 -0.43 53.02
On 2026-07-27		 49.25
On 2026-07-28		 -7.11 52.48
WTD 55.16
On 2026-08-20		 52.53
On 2026-08-17		 -0.07 -0.13 55.16
On 2026-08-20		 53.22
On 2026-08-21		 -3.51 53.42
MTD 55.17
On 2026-08-11		 50.81
On 2026-08-04		 0.62 1.18 55.17
On 2026-08-11		 52.27
On 2026-08-13		 -5.26 53.01
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
ACN

Accenture plc.

185.28 +3.93 +2.17 4,818,228
EVTC

EVERTEC Inc.

29.89 +0.16 +0.54 402,198
BRC

Brady Corp.

91.29 +0.56 +0.62 151,956
CRC

California Resources Corp.

53.24 -0.17 -0.32 1,152,692