BKK:CRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	19.80	19.90	19.50	19.70	19.70	0.51%	6,958,774
Jan 27, 2026	18.90	19.90	18.90	19.60	19.60	2.62%	17,009,350
Jan 26, 2026	18.70	19.20	18.70	19.10	19.10	-	9,297,438
Jan 23, 2026	19.70	19.80	18.90	19.10	19.10	-2.55%	15,317,570
Jan 22, 2026	19.60	19.90	19.30	19.60	19.60	-1.01%	11,548,901
Jan 21, 2026	19.50	20.00	19.40	19.80	19.80	2.06%	14,323,782
Jan 20, 2026	18.80	19.70	18.50	19.40	19.40	4.86%	32,339,520
Jan 19, 2026	18.20	18.80	18.00	18.50	18.50	1.65%	11,835,610
Jan 16, 2026	17.60	18.30	17.60	18.20	18.20	2.82%	13,975,980
Jan 15, 2026	16.70	18.10	16.60	17.70	17.70	5.99%	26,611,320
Jan 14, 2026	16.60	17.00	16.50	16.70	16.70	-0.60%	8,986,628
Jan 13, 2026	17.00	17.00	16.50	16.80	16.80	-0.59%	9,416,466
Jan 12, 2026	17.30	17.40	16.60	16.90	16.90	-2.87%	11,447,110
Jan 9, 2026	17.50	17.50	17.10	17.40	17.40	-	5,692,275
Jan 8, 2026	17.90	18.00	17.20	17.40	17.40	-3.87%	17,688,810
Jan 7, 2026	17.90	18.30	17.80	18.10	18.10	1.69%	11,568,700
Jan 6, 2026	17.90	18.10	17.80	17.80	17.80	-0.56%	7,016,669
Jan 5, 2026	18.20	18.20	17.80	17.90	17.90	-0.56%	12,514,380
Dec 30, 2025	18.00	18.10	17.90	18.00	18.00	-0.55%	8,590,000
Dec 29, 2025	18.20	18.30	17.90	18.10	18.10	-0.55%	10,870,520
Dec 26, 2025	18.40	18.50	18.00	18.20	18.20	-1.09%	9,533,355
Dec 25, 2025	18.50	18.50	18.30	18.40	18.40	-0.54%	8,152,073
Dec 24, 2025	18.30	18.50	17.90	18.50	18.50	1.65%	17,150,960
Dec 23, 2025	18.30	19.20	17.90	18.20	18.20	0.55%	39,726,820
Dec 22, 2025	18.20	18.60	18.10	18.10	18.10	0.56%	12,863,360
Dec 19, 2025	18.00	18.00	17.60	18.00	18.00	1.12%	13,352,770
Dec 18, 2025	18.60	18.70	17.80	17.80	17.80	-4.30%	18,153,480
Dec 17, 2025	18.80	19.10	18.50	18.60	18.60	-1.06%	9,410,474