California Resources Corporation (CRC)
NYSE: CRC · Real-Time Price · USD
56.44
+0.33 (0.59%)
Sep 26, 2025, 4:00 PM EDT - Market closed
California Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 56.23 | 57.21 | 55.90 | 56.44 | 56.44 | 0.59% | 719,353 |
| Sep 25, 2025 | 55.83 | 56.55 | 55.63 | 56.11 | 56.11 | -0.02% | 890,176 |
| Sep 24, 2025 | 55.48 | 56.62 | 55.41 | 56.12 | 56.12 | 1.93% | 955,770 |
| Sep 23, 2025 | 55.22 | 56.88 | 54.96 | 55.06 | 55.06 | 0.58% | 1,258,467 |
| Sep 22, 2025 | 55.65 | 55.65 | 54.36 | 54.74 | 54.74 | -0.47% | 1,167,754 |
| Sep 19, 2025 | 57.50 | 57.55 | 54.94 | 55.00 | 55.00 | -4.48% | 2,283,793 |
| Sep 18, 2025 | 57.99 | 58.08 | 57.12 | 57.58 | 57.58 | -0.42% | 1,155,357 |
| Sep 17, 2025 | 55.65 | 58.41 | 55.65 | 57.82 | 57.82 | 3.12% | 1,458,480 |
| Sep 16, 2025 | 57.00 | 57.67 | 55.58 | 56.07 | 56.07 | -0.46% | 1,598,045 |
| Sep 15, 2025 | 53.73 | 57.67 | 53.00 | 56.33 | 56.33 | 6.26% | 2,667,849 |
| Sep 12, 2025 | 52.08 | 53.75 | 52.08 | 53.01 | 53.01 | 1.13% | 969,930 |
| Sep 11, 2025 | 52.25 | 52.91 | 51.85 | 52.42 | 52.42 | -0.76% | 855,328 |
| Sep 10, 2025 | 51.06 | 52.97 | 50.86 | 52.82 | 52.82 | 3.47% | 1,310,007 |
| Sep 9, 2025 | 50.24 | 51.54 | 50.22 | 51.05 | 51.05 | 3.09% | 1,161,062 |
| Sep 8, 2025 | 49.50 | 50.13 | 48.84 | 49.52 | 49.52 | 1.00% | 1,025,163 |
| Sep 5, 2025 | 50.54 | 51.03 | 48.92 | 49.03 | 49.03 | -4.89% | 959,976 |
| Sep 4, 2025 | 49.09 | 51.61 | 49.01 | 51.55 | 51.55 | 4.78% | 1,483,333 |
| Sep 3, 2025 | 50.25 | 50.47 | 49.13 | 49.20 | 49.20 | -1.62% | 1,086,289 |
| Sep 2, 2025 | 49.49 | 50.32 | 49.16 | 50.01 | 50.01 | 0.66% | 530,319 |
| Aug 29, 2025 | 49.80 | 50.06 | 49.51 | 49.68 | 49.68 | - | 565,704 |
| Aug 28, 2025 | 49.86 | 49.86 | 48.86 | 49.68 | 49.68 | -0.36% | 691,804 |
| Aug 27, 2025 | 48.70 | 50.07 | 48.70 | 49.86 | 49.86 | 0.40% | 745,066 |
| Aug 26, 2025 | 49.46 | 50.00 | 49.26 | 49.66 | 49.28 | -0.48% | 963,108 |
| Aug 25, 2025 | 49.65 | 50.44 | 49.62 | 49.90 | 49.52 | -0.02% | 583,354 |
| Aug 22, 2025 | 48.31 | 49.97 | 48.20 | 49.91 | 49.53 | 3.78% | 672,711 |
| Aug 21, 2025 | 47.65 | 48.40 | 47.05 | 48.09 | 47.72 | 0.78% | 646,153 |
| Aug 20, 2025 | 48.02 | 48.15 | 47.16 | 47.72 | 47.35 | 0.72% | 800,233 |
| Aug 19, 2025 | 47.99 | 48.53 | 47.16 | 47.38 | 47.02 | -1.82% | 1,060,480 |
| Aug 18, 2025 | 48.00 | 48.32 | 47.38 | 48.26 | 47.89 | 0.06% | 597,943 |
| Aug 15, 2025 | 48.95 | 49.27 | 48.01 | 48.23 | 47.86 | -1.55% | 705,399 |
| Aug 14, 2025 | 48.34 | 49.01 | 48.03 | 48.99 | 48.61 | 0.66% | 669,282 |
| Aug 13, 2025 | 48.83 | 49.08 | 48.16 | 48.67 | 48.30 | 0.35% | 750,682 |
| Aug 12, 2025 | 47.87 | 49.08 | 47.66 | 48.50 | 48.13 | 2.49% | 1,110,765 |
| Aug 11, 2025 | 47.95 | 48.65 | 47.00 | 47.32 | 46.96 | -0.48% | 877,424 |
| Aug 8, 2025 | 47.63 | 48.06 | 47.00 | 47.55 | 47.18 | 0.91% | 729,792 |
| Aug 7, 2025 | 49.12 | 49.91 | 47.00 | 47.12 | 46.76 | -3.42% | 740,405 |
| Aug 6, 2025 | 49.70 | 51.89 | 48.18 | 48.79 | 48.41 | 2.07% | 1,508,524 |
| Aug 5, 2025 | 47.53 | 48.09 | 47.05 | 47.80 | 47.43 | 1.29% | 1,031,373 |
| Aug 4, 2025 | 46.63 | 47.40 | 46.27 | 47.19 | 46.83 | 0.79% | 1,061,445 |
| Aug 1, 2025 | 47.52 | 48.29 | 46.09 | 46.82 | 46.46 | -2.82% | 778,839 |
| Jul 31, 2025 | 48.01 | 48.91 | 47.65 | 48.18 | 47.81 | -1.19% | 722,363 |
| Jul 30, 2025 | 49.96 | 50.04 | 48.39 | 48.76 | 48.38 | -2.91% | 1,085,807 |
| Jul 29, 2025 | 51.14 | 51.23 | 49.74 | 50.22 | 49.83 | -1.39% | 861,576 |
| Jul 28, 2025 | 50.22 | 51.69 | 50.22 | 50.93 | 50.54 | 3.08% | 1,094,543 |
| Jul 25, 2025 | 50.04 | 50.26 | 49.31 | 49.41 | 49.03 | -1.18% | 563,454 |
| Jul 24, 2025 | 49.02 | 50.10 | 48.65 | 50.00 | 49.61 | 1.34% | 898,348 |
| Jul 23, 2025 | 48.92 | 49.58 | 48.55 | 49.34 | 48.96 | 0.73% | 1,126,895 |
| Jul 22, 2025 | 48.23 | 49.54 | 48.23 | 48.98 | 48.60 | 1.28% | 952,914 |
| Jul 21, 2025 | 51.26 | 51.77 | 48.34 | 48.36 | 47.99 | -5.66% | 1,383,960 |
| Jul 18, 2025 | 48.71 | 53.11 | 47.81 | 51.26 | 50.87 | 6.72% | 2,423,895 |