California Resources Corporation (CRC)
NYSE: CRC · Real-Time Price · USD
50.93
+1.52 (3.08%)
At close: Jul 28, 2025, 4:00 PM
50.93
0.00 (0.00%)
After-hours: Jul 28, 2025, 7:00 PM EDT
California Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 50.22 | 51.69 | 50.22 | 50.93 | 50.93 | 3.08% | 1,052,938 |
| Jul 25, 2025 | 50.04 | 50.26 | 49.31 | 49.41 | 49.41 | -1.18% | 563,454 |
| Jul 24, 2025 | 49.02 | 50.10 | 48.65 | 50.00 | 50.00 | 1.34% | 898,348 |
| Jul 23, 2025 | 48.92 | 49.58 | 48.55 | 49.34 | 49.34 | 0.73% | 1,126,895 |
| Jul 22, 2025 | 48.23 | 49.54 | 48.23 | 48.98 | 48.98 | 1.28% | 952,914 |
| Jul 21, 2025 | 51.26 | 51.77 | 48.34 | 48.36 | 48.36 | -5.66% | 1,383,960 |
| Jul 18, 2025 | 48.71 | 53.11 | 47.81 | 51.26 | 51.26 | 6.72% | 2,423,895 |
| Jul 17, 2025 | 46.25 | 48.18 | 46.25 | 48.03 | 48.03 | 3.05% | 828,350 |
| Jul 16, 2025 | 47.16 | 47.18 | 46.22 | 46.61 | 46.61 | -0.96% | 597,428 |
| Jul 15, 2025 | 48.60 | 48.60 | 47.01 | 47.06 | 47.06 | -1.13% | 840,873 |
| Jul 14, 2025 | 48.04 | 48.04 | 47.30 | 47.60 | 47.60 | -0.52% | 467,881 |
| Jul 11, 2025 | 47.87 | 48.15 | 47.28 | 47.85 | 47.85 | -0.81% | 803,638 |
| Jul 10, 2025 | 47.42 | 48.30 | 46.96 | 48.24 | 48.24 | 1.01% | 697,273 |
| Jul 9, 2025 | 47.16 | 47.82 | 47.12 | 47.76 | 47.76 | 0.78% | 923,246 |
| Jul 8, 2025 | 46.50 | 47.89 | 46.39 | 47.39 | 47.39 | 2.07% | 813,873 |
| Jul 7, 2025 | 46.82 | 47.45 | 45.93 | 46.43 | 46.43 | -1.61% | 489,738 |
| Jul 3, 2025 | 46.72 | 47.45 | 46.72 | 47.19 | 47.19 | 0.83% | 453,538 |
| Jul 2, 2025 | 46.63 | 46.95 | 45.81 | 46.80 | 46.80 | 1.50% | 969,043 |
| Jul 1, 2025 | 45.68 | 47.05 | 45.30 | 46.11 | 46.11 | 0.96% | 1,687,020 |
| Jun 30, 2025 | 45.66 | 45.97 | 45.01 | 45.67 | 45.67 | - | 1,092,972 |
| Jun 27, 2025 | 45.68 | 45.88 | 45.05 | 45.67 | 45.67 | -0.02% | 2,097,803 |
| Jun 26, 2025 | 45.18 | 45.71 | 44.87 | 45.68 | 45.68 | 1.47% | 453,975 |
| Jun 25, 2025 | 45.48 | 45.68 | 44.92 | 45.02 | 45.02 | -1.55% | 494,255 |
| Jun 24, 2025 | 45.49 | 46.23 | 45.10 | 45.73 | 45.73 | -1.32% | 678,342 |
| Jun 23, 2025 | 47.94 | 47.94 | 46.01 | 46.34 | 46.34 | -0.58% | 1,054,758 |
| Jun 20, 2025 | 46.29 | 46.69 | 45.57 | 46.61 | 46.61 | 1.22% | 2,583,732 |
| Jun 18, 2025 | 47.16 | 47.50 | 45.70 | 46.05 | 46.05 | -2.21% | 906,307 |
| Jun 17, 2025 | 47.62 | 47.92 | 46.67 | 47.09 | 47.09 | -0.02% | 803,259 |
| Jun 16, 2025 | 46.79 | 47.19 | 46.06 | 47.10 | 47.10 | -0.36% | 598,725 |
| Jun 13, 2025 | 47.51 | 48.05 | 46.20 | 47.27 | 47.27 | 2.18% | 911,607 |
| Jun 12, 2025 | 45.87 | 46.26 | 45.50 | 46.26 | 46.26 | 0.11% | 519,026 |
| Jun 11, 2025 | 45.72 | 46.63 | 45.41 | 46.21 | 46.21 | 1.92% | 766,740 |
| Jun 10, 2025 | 45.47 | 46.12 | 44.91 | 45.34 | 45.34 | 1.30% | 828,732 |
| Jun 9, 2025 | 45.24 | 45.24 | 44.33 | 44.76 | 44.76 | 0.27% | 654,776 |
| Jun 6, 2025 | 44.63 | 45.17 | 44.26 | 44.64 | 44.64 | 1.48% | 691,074 |
| Jun 5, 2025 | 44.53 | 44.53 | 43.75 | 43.99 | 43.99 | -0.68% | 763,886 |
| Jun 4, 2025 | 45.58 | 46.11 | 44.23 | 44.29 | 44.29 | -3.02% | 610,644 |
| Jun 3, 2025 | 44.64 | 46.31 | 44.45 | 45.67 | 45.67 | 1.51% | 1,384,018 |
| Jun 2, 2025 | 45.54 | 45.54 | 44.45 | 44.99 | 44.99 | 1.86% | 1,803,093 |
| May 30, 2025 | 43.01 | 44.38 | 42.80 | 44.17 | 44.17 | 3.47% | 1,852,282 |
| May 29, 2025 | 42.65 | 42.88 | 42.20 | 42.69 | 42.32 | 0.42% | 524,715 |
| May 28, 2025 | 43.02 | 43.08 | 42.39 | 42.51 | 42.14 | -0.42% | 582,751 |
| May 27, 2025 | 42.44 | 42.83 | 41.88 | 42.69 | 42.32 | 1.43% | 749,955 |
| May 23, 2025 | 41.13 | 42.26 | 41.13 | 42.09 | 41.72 | -0.38% | 441,794 |
| May 22, 2025 | 41.89 | 42.48 | 41.45 | 42.25 | 41.88 | -0.38% | 628,305 |
| May 21, 2025 | 43.07 | 43.40 | 42.37 | 42.41 | 42.04 | -2.19% | 930,250 |
| May 20, 2025 | 43.36 | 43.88 | 43.16 | 43.36 | 42.98 | 0.37% | 1,377,929 |
| May 19, 2025 | 42.20 | 43.26 | 41.65 | 43.20 | 42.82 | 1.41% | 1,168,440 |
| May 16, 2025 | 43.20 | 43.20 | 42.39 | 42.60 | 42.23 | -1.30% | 508,897 |
| May 15, 2025 | 42.74 | 43.17 | 42.22 | 43.16 | 42.79 | -1.42% | 549,252 |