California Resources Corporation (CRC)
NYSE: CRC · Real-Time Price · USD
58.84
+1.51 (2.63%)
At close: Feb 27, 2026, 4:00 PM EST
58.70
-0.14 (-0.24%)
After-hours: Feb 27, 2026, 7:07 PM EST
California Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 58.29 | 59.20 | 57.10 | 58.97 | 58.97 | 2.86% | 414,238 |
| Feb 26, 2026 | 57.28 | 58.15 | 57.01 | 57.33 | 57.33 | -1.36% | 681,978 |
| Feb 25, 2026 | 58.34 | 58.62 | 56.50 | 58.12 | 58.12 | -0.27% | 444,256 |
| Feb 24, 2026 | 58.71 | 58.80 | 57.53 | 58.28 | 58.28 | 0.22% | 634,101 |
| Feb 23, 2026 | 59.00 | 59.88 | 57.75 | 58.15 | 58.15 | -1.81% | 731,591 |
| Feb 20, 2026 | 59.15 | 60.03 | 58.12 | 59.22 | 59.22 | -0.30% | 740,221 |
| Feb 19, 2026 | 58.55 | 59.81 | 58.15 | 59.40 | 59.40 | 2.52% | 877,279 |
| Feb 18, 2026 | 57.46 | 58.15 | 57.29 | 57.94 | 57.94 | 2.33% | 645,312 |
| Feb 17, 2026 | 57.28 | 57.74 | 55.37 | 56.62 | 56.62 | -0.53% | 535,949 |
| Feb 13, 2026 | 55.36 | 56.98 | 55.35 | 56.92 | 56.92 | 2.17% | 420,417 |
| Feb 12, 2026 | 56.64 | 56.64 | 54.14 | 55.71 | 55.71 | -1.88% | 727,442 |
| Feb 11, 2026 | 55.76 | 56.84 | 55.43 | 56.78 | 56.78 | 3.61% | 546,042 |
| Feb 10, 2026 | 55.63 | 55.63 | 54.29 | 54.80 | 54.80 | -1.81% | 512,614 |
| Feb 9, 2026 | 55.11 | 56.09 | 54.92 | 55.81 | 55.81 | 0.70% | 395,564 |
| Feb 6, 2026 | 54.44 | 55.69 | 53.94 | 55.42 | 55.42 | 2.86% | 555,884 |
| Feb 5, 2026 | 55.41 | 55.65 | 52.97 | 53.88 | 53.88 | -3.63% | 694,217 |
| Feb 4, 2026 | 54.62 | 56.06 | 54.52 | 55.91 | 55.91 | 3.08% | 985,489 |
| Feb 3, 2026 | 52.69 | 54.39 | 52.20 | 54.24 | 54.24 | 2.61% | 797,514 |
| Feb 2, 2026 | 51.89 | 53.37 | 51.37 | 52.86 | 52.86 | -1.20% | 1,505,195 |
| Jan 30, 2026 | 51.83 | 53.58 | 51.51 | 53.50 | 53.50 | 2.18% | 1,095,221 |
| Jan 29, 2026 | 52.50 | 53.53 | 51.46 | 52.36 | 52.36 | 2.91% | 926,834 |
| Jan 28, 2026 | 50.96 | 51.79 | 50.69 | 50.88 | 50.88 | 0.39% | 1,032,600 |
| Jan 27, 2026 | 49.78 | 50.91 | 49.78 | 50.68 | 50.68 | 2.12% | 575,832 |
| Jan 26, 2026 | 49.59 | 49.83 | 48.25 | 49.63 | 49.63 | 1.12% | 686,885 |
| Jan 23, 2026 | 50.40 | 51.18 | 48.82 | 49.08 | 49.08 | -0.87% | 709,436 |
| Jan 22, 2026 | 48.77 | 49.71 | 48.61 | 49.51 | 49.51 | 1.10% | 684,569 |
| Jan 21, 2026 | 48.00 | 49.48 | 48.00 | 48.97 | 48.97 | 3.31% | 1,659,433 |
| Jan 20, 2026 | 47.92 | 48.40 | 46.78 | 47.40 | 47.40 | -1.13% | 1,249,191 |
| Jan 16, 2026 | 46.70 | 48.66 | 46.62 | 47.94 | 47.94 | 1.55% | 1,088,780 |
| Jan 15, 2026 | 47.59 | 48.05 | 46.39 | 47.21 | 47.21 | -2.28% | 658,656 |
| Jan 14, 2026 | 46.63 | 48.54 | 46.09 | 48.31 | 48.31 | 4.84% | 1,381,191 |
| Jan 13, 2026 | 46.10 | 47.16 | 46.00 | 46.08 | 46.08 | 1.48% | 746,415 |
| Jan 12, 2026 | 45.31 | 46.22 | 45.00 | 45.41 | 45.41 | -0.29% | 649,672 |
| Jan 9, 2026 | 46.41 | 46.62 | 45.39 | 45.54 | 45.54 | -2.23% | 861,858 |
| Jan 8, 2026 | 45.10 | 47.47 | 44.47 | 46.58 | 46.58 | 4.02% | 955,303 |
| Jan 7, 2026 | 46.21 | 46.44 | 44.50 | 44.78 | 44.78 | -3.49% | 751,514 |
| Jan 6, 2026 | 45.84 | 47.20 | 45.50 | 46.40 | 46.40 | 1.93% | 1,027,856 |
| Jan 5, 2026 | 46.39 | 47.23 | 44.72 | 45.52 | 45.52 | -1.88% | 1,041,482 |
| Jan 2, 2026 | 44.57 | 46.47 | 44.30 | 46.39 | 46.39 | 3.76% | 654,774 |
| Dec 31, 2025 | 44.98 | 44.98 | 44.00 | 44.71 | 44.71 | 0.07% | 832,007 |
| Dec 30, 2025 | 44.95 | 45.23 | 44.59 | 44.68 | 44.68 | -0.07% | 599,939 |
| Dec 29, 2025 | 44.33 | 44.81 | 44.00 | 44.71 | 44.71 | 1.48% | 638,240 |
| Dec 26, 2025 | 43.86 | 44.13 | 43.63 | 44.06 | 44.06 | 0.05% | 504,450 |
| Dec 24, 2025 | 43.89 | 44.38 | 43.65 | 44.04 | 44.04 | 0.14% | 378,988 |
| Dec 23, 2025 | 43.77 | 44.16 | 43.25 | 43.98 | 43.98 | 0.99% | 770,382 |
| Dec 22, 2025 | 44.09 | 44.91 | 43.45 | 43.55 | 43.55 | -0.11% | 1,174,532 |
| Dec 19, 2025 | 44.04 | 44.78 | 43.60 | 43.60 | 43.60 | -1.20% | 3,066,198 |
| Dec 18, 2025 | 45.45 | 45.87 | 44.03 | 44.13 | 44.13 | -2.99% | 1,493,446 |
| Dec 17, 2025 | 45.32 | 45.68 | 44.80 | 45.49 | 45.49 | 1.90% | 1,045,991 |
| Dec 16, 2025 | 46.49 | 46.79 | 44.60 | 44.64 | 44.64 | -4.59% | 882,737 |