California Resources Corporation (CRC)
NYSE: CRC · Real-Time Price · USD
46.87
-0.05 (-0.11%)
Oct 29, 2025, 4:00 PM EDT - Market closed
California Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 46.80 | 47.70 | 46.35 | 46.87 | 46.87 | -0.11% | 769,283 |
| Oct 28, 2025 | 46.83 | 47.21 | 46.32 | 46.92 | 46.92 | -0.89% | 853,603 |
| Oct 27, 2025 | 47.94 | 48.24 | 47.04 | 47.34 | 47.34 | -0.48% | 446,868 |
| Oct 24, 2025 | 48.65 | 48.65 | 47.46 | 47.57 | 47.57 | -2.10% | 536,252 |
| Oct 23, 2025 | 48.52 | 49.11 | 48.26 | 48.59 | 48.59 | 3.40% | 743,825 |
| Oct 22, 2025 | 47.12 | 47.43 | 46.47 | 46.99 | 46.99 | 0.90% | 708,173 |
| Oct 21, 2025 | 46.86 | 47.44 | 46.28 | 46.57 | 46.57 | -0.89% | 747,012 |
| Oct 20, 2025 | 47.17 | 48.06 | 46.93 | 46.99 | 46.99 | -0.61% | 920,634 |
| Oct 17, 2025 | 46.91 | 47.38 | 46.20 | 47.28 | 47.28 | 0.79% | 664,950 |
| Oct 16, 2025 | 47.98 | 48.48 | 46.62 | 46.91 | 46.91 | -2.15% | 776,379 |
| Oct 15, 2025 | 48.52 | 48.91 | 47.63 | 47.94 | 47.94 | -0.62% | 602,804 |
| Oct 14, 2025 | 48.69 | 49.06 | 48.06 | 48.24 | 48.24 | -3.09% | 916,655 |
| Oct 13, 2025 | 49.91 | 50.12 | 48.98 | 49.78 | 49.78 | 2.11% | 843,367 |
| Oct 10, 2025 | 51.37 | 51.85 | 48.71 | 48.75 | 48.75 | -6.11% | 1,446,725 |
| Oct 9, 2025 | 53.12 | 53.72 | 51.23 | 51.92 | 51.92 | -2.70% | 880,503 |
| Oct 8, 2025 | 53.85 | 53.85 | 52.59 | 53.36 | 53.36 | -0.47% | 1,127,575 |
| Oct 7, 2025 | 51.72 | 53.62 | 50.69 | 53.61 | 53.61 | 2.76% | 1,454,747 |
| Oct 6, 2025 | 53.32 | 53.88 | 52.17 | 52.17 | 52.17 | -1.27% | 1,079,294 |
| Oct 3, 2025 | 52.75 | 53.68 | 52.52 | 52.84 | 52.84 | 1.50% | 748,620 |
| Oct 2, 2025 | 53.15 | 53.79 | 51.89 | 52.06 | 52.06 | -2.14% | 665,923 |
| Oct 1, 2025 | 52.64 | 53.39 | 52.28 | 53.20 | 53.20 | 0.04% | 870,843 |
| Sep 30, 2025 | 53.18 | 53.77 | 52.53 | 53.18 | 53.18 | -1.28% | 920,710 |
| Sep 29, 2025 | 56.03 | 56.31 | 53.58 | 53.87 | 53.87 | -4.55% | 853,150 |
| Sep 26, 2025 | 56.23 | 57.21 | 55.90 | 56.44 | 56.44 | 0.59% | 719,420 |
| 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 |