Stockscreener 앱 받기
47.55
0.91%
0.43
시장 영업 전:
48.11
0.56
+1.18%
California Resources Corporation 주식 (CRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $48.06 | $47.00 | $1.06 | 729,791.0 | +0.91% |
| 2025-08-07 | $49.91 | $47.00 | $2.91 | 740,400.0 | -3.42% |
| 2025-08-06 | $51.89 | $48.18 | $3.71 | 1,508,499.0 | +2.07% |
| 2025-08-05 | $48.09 | $47.05 | $1.05 | 1,031,357.0 | +1.29% |
| 2025-08-04 | $47.40 | $46.27 | $1.13 | 1,061,441.0 | +0.79% |
| 2025-08-01 | $48.29 | $46.09 | $2.20 | 778,834.0 | -2.82% |
| 2025-07-31 | $48.91 | $47.65 | $1.26 | 722,341.0 | -1.19% |
| 2025-07-30 | $50.03 | $48.39 | $1.64 | 1,014,348.0 | -2.91% |
| 2025-07-29 | $51.23 | $49.74 | $1.49 | 830,615.0 | -1.39% |
| 2025-07-28 | $51.69 | $50.22 | $1.47 | 1,054,072.0 | +3.08% |
| 2025-07-25 | $50.26 | $49.31 | $0.95 | 563,127.0 | -1.18% |
| 2025-07-24 | $50.09 | $48.65 | $1.45 | 898,344.0 | +1.34% |
| 2025-07-23 | $49.58 | $48.88 | $0.70 | 664,457.0 | +0.73% |
| 2025-07-22 | $49.54 | $48.23 | $1.31 | 950,384.0 | +1.28% |
| 2025-07-21 | $51.77 | $48.34 | $3.43 | 1,380,929.0 | -5.66% |
| 2025-07-18 | $53.11 | $47.81 | $5.30 | 2,420,745.0 | +6.72% |
| 2025-07-17 | $48.18 | $46.25 | $1.93 | 828,335.0 | +3.05% |
| 2025-07-16 | $47.17 | $46.22 | $0.96 | 597,420.0 | -0.96% |
| 2025-07-15 | $48.60 | $47.01 | $1.59 | 839,893.0 | -1.13% |
| 2025-07-14 | $48.04 | $47.30 | $0.745 | 467,856.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $51.89 | $46.09 | $5.80 | 6,580,113.0 | -1.31% |
| 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 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% |
0.62%
2.75%
자본화:
|
볼륨(24시간):