BKK:CRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	19.70	19.90	19.60	19.80	19.80	1.54%	6,444,105
Apr 9, 2026	19.90	19.90	19.50	19.50	19.50	-1.52%	7,619,486
Apr 8, 2026	19.90	20.00	19.70	19.80	19.80	2.06%	12,467,490
Apr 7, 2026	19.30	19.60	19.10	19.40	19.40	-	11,086,880
Apr 3, 2026	19.30	19.60	19.20	19.40	19.40	1.04%	12,628,610
Apr 2, 2026	18.90	19.30	18.90	19.20	19.20	0.52%	15,691,970
Apr 1, 2026	19.30	19.40	18.90	19.10	19.10	2.14%	34,822,750
Mar 31, 2026	18.80	18.90	18.40	18.70	18.70	0.54%	17,571,360
Mar 30, 2026	17.90	18.60	17.80	18.60	18.60	2.76%	20,424,450
Mar 27, 2026	18.40	18.60	18.00	18.10	18.10	-1.09%	17,787,530
Mar 26, 2026	18.10	18.30	17.90	18.30	18.30	-1.08%	22,095,470
Mar 25, 2026	18.00	18.60	17.90	18.50	18.50	4.52%	23,769,390
Mar 24, 2026	18.00	18.00	17.40	17.70	17.70	-	23,266,770
Mar 23, 2026	17.80	18.00	17.40	17.70	17.70	-4.32%	27,558,200
Mar 20, 2026	18.40	18.50	18.10	18.50	18.50	3.35%	23,399,170
Mar 19, 2026	18.60	18.80	17.90	17.90	17.90	-5.79%	29,403,020
Mar 18, 2026	18.90	19.10	18.60	19.00	19.00	1.60%	17,030,140
Mar 17, 2026	18.90	19.20	18.60	18.70	18.70	-	20,009,935
Mar 16, 2026	19.00	19.10	18.50	18.70	18.70	-0.53%	13,363,150
Mar 13, 2026	18.80	19.40	18.60	18.80	18.80	-0.53%	29,031,520
Mar 12, 2026	17.80	19.10	17.70	18.90	18.90	5.00%	25,688,460
Mar 11, 2026	18.20	18.60	18.00	18.00	18.00	-1.10%	19,292,050
Mar 10, 2026	18.30	18.30	17.80	18.20	18.20	1.11%	17,813,290
Mar 9, 2026	17.10	18.00	17.00	18.00	18.00	-1.10%	24,182,070
Mar 6, 2026	18.20	18.30	17.90	18.20	18.20	-1.62%	19,101,590
Mar 5, 2026	19.00	19.00	17.80	18.50	18.50	1.09%	26,083,110
Mar 4, 2026	17.90	18.60	17.00	18.30	18.30	-7.58%	51,900,360
Mar 2, 2026	20.00	20.30	19.20	19.80	19.80	-3.88%	28,276,970
Feb 27, 2026	21.00	21.40	20.60	20.60	20.60	-1.90%	56,180,200
Feb 26, 2026	21.00	21.40	20.80	21.00	21.00	-0.47%	19,444,340
Feb 25, 2026	21.20	21.30	20.60	21.10	21.10	-	19,433,250
Feb 24, 2026	20.80	21.10	20.50	21.10	21.10	-	17,698,380
Feb 23, 2026	21.70	21.80	20.80	21.10	21.10	-2.31%	16,275,920
Feb 20, 2026	22.00	22.00	21.20	21.60	21.60	-1.37%	17,575,840
Feb 19, 2026	21.80	22.30	21.80	21.90	21.90	0.46%	19,576,600
Feb 18, 2026	21.80	22.10	21.50	21.80	21.80	0.46%	25,578,650
Feb 17, 2026	21.40	21.70	21.10	21.70	21.70	1.88%	15,424,390
Feb 16, 2026	21.90	21.90	21.10	21.30	21.30	-2.74%	19,395,770
Feb 13, 2026	22.20	22.20	21.70	21.90	21.90	-0.45%	14,247,650
Feb 12, 2026	21.10	22.10	21.00	22.00	22.00	3.77%	27,369,710
Feb 11, 2026	21.90	21.90	21.10	21.20	21.20	-0.93%	25,403,550
Feb 10, 2026	21.60	21.60	21.20	21.40	21.40	-0.47%	15,624,220
Feb 9, 2026	20.90	21.90	20.60	21.50	21.50	7.50%	38,436,339
Feb 6, 2026	19.70	20.40	19.70	20.00	20.00	2.04%	18,416,610
Feb 5, 2026	19.50	19.90	19.50	19.60	19.60	1.03%	12,401,830
Feb 4, 2026	19.70	19.70	19.20	19.40	19.40	-1.02%	10,581,970
Feb 3, 2026	19.60	20.10	19.60	19.60	19.60	0.51%	16,397,500
Feb 2, 2026	19.40	19.70	19.10	19.50	19.50	-1.02%	13,567,410
Jan 30, 2026	19.50	19.80	19.30	19.70	19.70	0.51%	7,384,940
Jan 29, 2026	19.70	20.00	19.50	19.60	19.60	-0.51%	11,199,000