California Resources Corporation (CRC)
NYSE: CRC · Real-Time Price · USD
42.16
+1.58 (3.89%)
At close: May 12, 2025, 4:00 PM
42.16
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
California Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 43.23 | 43.44 | 41.61 | 42.16 | 42.16 | 3.89% | 1,110,562 |
| May 9, 2025 | 41.32 | 41.61 | 40.18 | 40.58 | 40.58 | -0.32% | 933,029 |
| May 8, 2025 | 39.29 | 41.12 | 38.96 | 40.71 | 40.71 | 5.82% | 923,796 |
| May 7, 2025 | 37.29 | 38.57 | 35.93 | 38.47 | 38.47 | 8.34% | 1,941,741 |
| May 6, 2025 | 35.21 | 36.02 | 35.04 | 35.51 | 35.51 | 1.63% | 650,174 |
| May 5, 2025 | 35.58 | 35.82 | 34.87 | 34.94 | 34.94 | -3.53% | 725,534 |
| May 2, 2025 | 35.93 | 36.47 | 35.11 | 36.22 | 36.22 | 2.29% | 587,945 |
| May 1, 2025 | 34.32 | 35.70 | 34.32 | 35.41 | 35.41 | 2.61% | 569,443 |
| Apr 30, 2025 | 34.57 | 35.15 | 34.09 | 34.51 | 34.51 | -2.02% | 852,781 |
| Apr 29, 2025 | 35.13 | 35.56 | 34.85 | 35.22 | 35.22 | -1.45% | 501,355 |
| Apr 28, 2025 | 35.41 | 35.94 | 35.26 | 35.74 | 35.74 | 0.34% | 648,250 |
| Apr 25, 2025 | 34.83 | 35.88 | 34.83 | 35.62 | 35.62 | 0.74% | 884,172 |
| Apr 24, 2025 | 35.13 | 35.70 | 34.63 | 35.36 | 35.36 | 1.41% | 621,020 |
| Apr 23, 2025 | 35.67 | 36.22 | 34.56 | 34.87 | 34.87 | -0.34% | 632,207 |
| Apr 22, 2025 | 35.14 | 35.46 | 34.55 | 34.99 | 34.99 | 1.95% | 735,180 |
| Apr 21, 2025 | 35.20 | 35.39 | 33.85 | 34.32 | 34.32 | -3.81% | 739,604 |
| Apr 17, 2025 | 35.03 | 36.08 | 35.03 | 35.68 | 35.68 | 3.03% | 528,667 |
| Apr 16, 2025 | 34.37 | 35.39 | 34.37 | 34.63 | 34.63 | 0.61% | 476,460 |
| Apr 15, 2025 | 34.12 | 34.74 | 34.09 | 34.42 | 34.42 | 0.09% | 727,439 |
| Apr 14, 2025 | 35.44 | 35.44 | 33.69 | 34.39 | 34.39 | 0.17% | 679,609 |
| Apr 11, 2025 | 33.70 | 34.48 | 32.48 | 34.33 | 34.33 | 2.51% | 875,815 |
| Apr 10, 2025 | 34.80 | 35.15 | 32.74 | 33.49 | 33.49 | -8.17% | 855,503 |
| Apr 9, 2025 | 31.75 | 37.17 | 30.97 | 36.47 | 36.47 | 12.56% | 1,352,688 |
| Apr 8, 2025 | 35.02 | 35.19 | 31.82 | 32.40 | 32.40 | -5.32% | 1,268,865 |
| Apr 7, 2025 | 32.83 | 35.96 | 32.33 | 34.22 | 34.22 | -1.75% | 1,313,050 |
| Apr 4, 2025 | 38.98 | 38.98 | 34.43 | 34.83 | 34.83 | -14.17% | 1,547,552 |
| Apr 3, 2025 | 42.36 | 42.83 | 40.30 | 40.58 | 40.58 | -11.07% | 618,996 |
| Apr 2, 2025 | 44.54 | 45.65 | 44.43 | 45.63 | 45.63 | 0.71% | 803,593 |
| Apr 1, 2025 | 43.85 | 45.38 | 43.50 | 45.31 | 45.31 | 3.05% | 1,024,734 |
| Mar 31, 2025 | 43.69 | 44.26 | 43.13 | 43.97 | 43.97 | 0.32% | 786,361 |
| Mar 28, 2025 | 43.98 | 44.21 | 43.31 | 43.83 | 43.83 | -0.93% | 898,592 |
| Mar 27, 2025 | 44.32 | 44.56 | 43.45 | 44.24 | 44.24 | -0.61% | 759,891 |
| Mar 26, 2025 | 44.39 | 45.52 | 44.22 | 44.51 | 44.51 | 1.18% | 576,603 |
| Mar 25, 2025 | 43.97 | 44.52 | 43.81 | 43.99 | 43.99 | -0.11% | 669,164 |
| Mar 24, 2025 | 44.54 | 44.58 | 43.61 | 44.04 | 44.04 | 0.64% | 810,350 |
| Mar 21, 2025 | 44.20 | 44.52 | 43.37 | 43.76 | 43.76 | -1.49% | 13,118,301 |
| Mar 20, 2025 | 44.26 | 45.23 | 44.04 | 44.42 | 44.42 | -0.89% | 1,013,628 |
| Mar 19, 2025 | 43.62 | 45.23 | 43.62 | 44.82 | 44.82 | 2.92% | 1,035,876 |
| Mar 18, 2025 | 43.50 | 43.87 | 42.96 | 43.55 | 43.55 | 0.88% | 1,151,396 |
| Mar 17, 2025 | 43.34 | 43.54 | 42.69 | 43.17 | 43.17 | -0.99% | 1,928,145 |
| Mar 14, 2025 | 42.60 | 43.66 | 42.45 | 43.60 | 43.60 | 3.69% | 780,413 |
| Mar 13, 2025 | 42.28 | 43.65 | 41.57 | 42.05 | 42.05 | -1.41% | 817,192 |
| Mar 12, 2025 | 42.80 | 43.96 | 42.61 | 42.65 | 42.65 | -0.58% | 1,125,393 |
| Mar 11, 2025 | 41.86 | 43.37 | 41.86 | 42.90 | 42.90 | 3.30% | 1,253,097 |
| Mar 10, 2025 | 41.15 | 42.22 | 41.04 | 41.53 | 41.53 | 0.10% | 966,913 |
| Mar 7, 2025 | 41.87 | 42.36 | 40.99 | 41.49 | 41.11 | 1.27% | 877,835 |
| Mar 6, 2025 | 39.80 | 41.43 | 39.51 | 40.97 | 40.59 | 1.74% | 1,103,704 |
| Mar 5, 2025 | 38.17 | 40.60 | 38.17 | 40.27 | 39.90 | 2.81% | 1,316,357 |
| Mar 4, 2025 | 39.32 | 39.61 | 38.02 | 39.17 | 38.81 | -1.41% | 1,372,171 |
| Mar 3, 2025 | 45.84 | 45.84 | 39.17 | 39.73 | 39.36 | -10.96% | 1,624,146 |