Stockscreener 앱 받기
49.03
4.89%
-2.52
시간 외 거래:
49.03
California Resources Corporation 주식 (CRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $51.03 | $48.91 | $2.12 | 959,873.0 | -4.89% |
| 2025-09-04 | $51.61 | $49.01 | $2.60 | 1,483,319.0 | +4.78% |
| 2025-09-03 | $50.47 | $49.13 | $1.34 | 1,086,294.0 | -1.62% |
| 2025-09-02 | $50.32 | $49.16 | $1.16 | 529,966.0 | +0.66% |
| 2025-08-29 | $50.05 | $49.51 | $0.545 | 565,689.0 | +0.00% |
| 2025-08-28 | $49.86 | $48.86 | $1.00 | 691,803.0 | -0.36% |
| 2025-08-27 | $50.07 | $48.70 | $1.37 | 728,735.0 | +0.40% |
| 2025-08-26 | $50.00 | $49.26 | $0.74 | 946,753.0 | -0.48% |
| 2025-08-25 | $50.44 | $49.62 | $0.82 | 583,354.0 | -0.02% |
| 2025-08-22 | $49.97 | $48.20 | $1.77 | 672,675.0 | +3.78% |
| 2025-08-21 | $48.40 | $47.05 | $1.35 | 646,153.0 | +0.78% |
| 2025-08-20 | $48.15 | $47.16 | $0.99 | 800,232.0 | +0.72% |
| 2025-08-19 | $48.53 | $47.16 | $1.37 | 1,060,180.0 | -1.82% |
| 2025-08-18 | $48.32 | $47.38 | $0.94 | 597,928.0 | +0.06% |
| 2025-08-15 | $49.27 | $48.01 | $1.26 | 706,399.0 | -1.55% |
| 2025-08-14 | $49.01 | $48.03 | $0.98 | 669,281.0 | +0.66% |
| 2025-08-13 | $49.08 | $48.16 | $0.92 | 750,664.0 | +0.35% |
| 2025-08-12 | $49.08 | $47.66 | $1.42 | 1,110,761.0 | +2.49% |
| 2025-08-11 | $48.65 | $47.00 | $1.65 | 877,199.0 | -0.48% |
| 2025-08-08 | $48.06 | $47.00 | $1.06 | 729,791.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $51.61 | $48.91 | $2.70 | 5,019,325.0 | -1.31% |
| 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 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% |
4.28%
자본화:
|
볼륨(24시간):