BKK:CRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	20.10	20.50	19.90	20.50	-	2.50%	14,181,646
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
Mar 23, 2026	17.80	18.00	17.40	17.70	16.70	-4.32%	27,558,200
Mar 20, 2026	18.40	18.50	18.10	18.50	17.45	3.35%	23,399,170
Mar 19, 2026	18.60	18.80	17.90	17.90	16.89	-5.79%	29,403,020
Mar 18, 2026	18.90	19.10	18.60	19.00	17.92	1.60%	17,030,140
Mar 17, 2026	18.90	19.20	18.60	18.70	17.64	-	20,009,930
Mar 16, 2026	19.00	19.10	18.50	18.70	17.64	-0.53%	13,363,150
Mar 13, 2026	18.80	19.40	18.60	18.80	17.74	-0.53%	29,031,520
Mar 12, 2026	17.80	19.10	17.70	18.90	17.83	5.00%	25,688,460
Mar 11, 2026	18.20	18.60	18.00	18.00	16.98	-1.10%	19,292,050
Mar 10, 2026	18.30	18.30	17.80	18.20	17.17	1.11%	17,813,290
Mar 9, 2026	17.10	18.00	17.00	18.00	16.98	-1.10%	24,182,070
Mar 6, 2026	18.20	18.30	17.90	18.20	17.17	-1.62%	19,101,590