BKK:CRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	21.00	21.10	20.70	20.90	20.90	-0.95%	6,626,702
Jun 10, 2026	20.90	21.10	20.80	21.10	21.10	-	6,693,952
Jun 9, 2026	21.00	21.20	20.90	21.10	21.10	0.96%	8,166,473
Jun 8, 2026	20.90	21.20	20.70	20.90	20.90	-1.42%	9,188,909
Jun 5, 2026	21.40	21.70	21.10	21.20	21.20	-0.47%	12,062,810
Jun 4, 2026	20.90	21.40	20.90	21.30	21.30	0.95%	18,061,660
Jun 2, 2026	21.20	21.20	20.80	21.10	21.10	-	15,172,900
May 29, 2026	20.90	21.10	20.80	21.10	21.10	1.93%	22,764,070
May 28, 2026	20.70	20.70	20.50	20.70	20.70	-	9,608,601
May 27, 2026	20.80	20.90	20.50	20.70	20.70	-0.48%	10,710,860
May 26, 2026	21.10	21.20	20.70	20.80	20.80	-1.42%	16,553,910
May 25, 2026	20.80	21.20	20.60	21.10	21.10	3.94%	34,106,650
May 22, 2026	20.10	20.50	19.90	20.30	20.30	1.50%	17,763,970
May 21, 2026	19.90	20.20	19.90	20.00	20.00	2.04%	21,015,710
May 20, 2026	19.70	19.80	19.40	19.60	19.60	-0.51%	10,229,060
May 19, 2026	19.50	20.00	19.50	19.70	19.70	1.03%	21,614,610
May 18, 2026	20.00	20.10	19.30	19.50	19.50	-2.99%	19,657,990
May 15, 2026	20.40	20.50	19.90	20.10	20.10	-1.95%	19,999,490
May 14, 2026	20.00	20.60	19.80	20.50	20.50	7.33%	70,672,050
May 13, 2026	18.90	19.10	18.70	19.10	19.10	1.60%	10,750,030
May 12, 2026	18.90	19.10	18.50	18.80	18.80	-0.53%	17,751,860
May 11, 2026	18.80	19.10	18.70	18.90	18.90	0.53%	11,664,760
May 8, 2026	18.80	19.10	18.70	18.80	18.80	-1.05%	10,901,310
May 7, 2026	19.00	19.60	18.80	19.00	19.00	1.60%	21,811,520
May 6, 2026	18.40	18.80	18.30	18.70	18.70	2.75%	16,817,730
May 5, 2026	18.30	18.30	17.80	18.20	18.20	-0.55%	11,328,700
Apr 30, 2026	18.20	18.30	18.00	18.30	18.30	-	10,405,460
Apr 29, 2026	18.10	18.50	18.00	18.30	18.30	1.10%	9,015,482
Apr 28, 2026	18.40	18.40	17.80	18.10	18.10	-2.16%	18,467,850
Apr 27, 2026	18.60	18.70	18.40	18.50	18.50	-0.54%	5,253,650
Apr 24, 2026	18.60	18.70	18.40	18.60	18.60	-0.53%	9,723,661
Apr 23, 2026	18.80	18.90	18.50	18.70	18.70	-1.58%	11,713,180
Apr 22, 2026	19.00	19.10	18.70	19.00	19.00	-0.52%	10,113,760
Apr 21, 2026	18.80	19.20	18.70	19.10	19.10	3.30%	14,100,590
Apr 20, 2026	20.00	20.00	19.60	19.60	18.49	-1.51%	17,941,060
Apr 17, 2026	20.00	20.10	19.80	19.90	18.77	-0.50%	10,507,500
Apr 16, 2026	19.90	20.40	19.90	20.00	18.87	1.01%	16,947,900
Apr 10, 2026	19.70	19.90	19.60	19.80	18.68	1.54%	6,444,105
Apr 9, 2026	19.90	19.90	19.50	19.50	18.40	-1.52%	7,619,486
Apr 8, 2026	19.90	20.00	19.70	19.80	18.68	2.06%	12,467,490
Apr 7, 2026	19.30	19.60	19.10	19.40	18.30	-	11,086,880
Apr 3, 2026	19.30	19.60	19.20	19.40	18.30	1.04%	12,628,610
Apr 2, 2026	18.90	19.30	18.90	19.20	18.11	0.52%	15,691,970
Apr 1, 2026	19.30	19.40	18.90	19.10	18.02	2.14%	34,822,750
Mar 31, 2026	18.80	18.90	18.40	18.70	17.64	0.54%	17,571,360
Mar 30, 2026	17.90	18.60	17.80	18.60	17.55	2.76%	20,424,450
Mar 27, 2026	18.40	18.60	18.00	18.10	17.07	-1.09%	17,787,530
Mar 26, 2026	18.10	18.30	17.90	18.30	17.26	-1.08%	22,095,470
Mar 25, 2026	18.00	18.60	17.90	18.50	17.45	4.52%	23,769,390
Mar 24, 2026	18.00	18.00	17.40	17.70	16.70	-	23,266,770