California Resources Corporation (CRC)
NYSE: CRC · Real-Time Price · USD
51.26
+3.23 (6.72%)
At close: Jul 18, 2025, 4:00 PM
51.99
+0.73 (1.42%)
After-hours: Jul 18, 2025, 7:41 PM EDT

California Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202548.7153.1147.8151.2651.266.72%2,397,286
Jul 17, 202546.2548.1846.2548.0348.033.05%828,350
Jul 16, 202547.1647.1846.2246.6146.61-0.96%597,428
Jul 15, 202548.6048.6047.0147.0647.06-1.13%840,873
Jul 14, 202548.0448.0447.3047.6047.60-0.52%467,881
Jul 11, 202547.8748.1547.2847.8547.85-0.81%803,638
Jul 10, 202547.4248.3046.9648.2448.241.01%697,273
Jul 9, 202547.1647.8247.1247.7647.760.78%923,246
Jul 8, 202546.5047.8946.3947.3947.392.07%813,873
Jul 7, 202546.8247.4545.9346.4346.43-1.61%489,738
Jul 3, 202546.7247.4546.7247.1947.190.83%453,538
Jul 2, 202546.6346.9545.8146.8046.801.50%969,043
Jul 1, 202545.6847.0545.3046.1146.110.96%1,687,020
Jun 30, 202545.6645.9745.0145.6745.67-1,092,972
Jun 27, 202545.6845.8845.0545.6745.67-0.02%2,097,803
Jun 26, 202545.1845.7144.8745.6845.681.47%453,975
Jun 25, 202545.4845.6844.9245.0245.02-1.55%494,255
Jun 24, 202545.4946.2345.1045.7345.73-1.32%678,342
Jun 23, 202547.9447.9446.0146.3446.34-0.58%1,054,758
Jun 20, 202546.2946.6945.5746.6146.611.22%2,583,732
Jun 18, 202547.1647.5045.7046.0546.05-2.21%906,307
Jun 17, 202547.6247.9246.6747.0947.09-0.02%803,259
Jun 16, 202546.7947.1946.0647.1047.10-0.36%598,725
Jun 13, 202547.5148.0546.2047.2747.272.18%911,607
Jun 12, 202545.8746.2645.5046.2646.260.11%519,026
Jun 11, 202545.7246.6345.4146.2146.211.92%766,740
Jun 10, 202545.4746.1244.9145.3445.341.30%828,732
Jun 9, 202545.2445.2444.3344.7644.760.27%654,776
Jun 6, 202544.6345.1744.2644.6444.641.48%691,074
Jun 5, 202544.5344.5343.7543.9943.99-0.68%763,886
Jun 4, 202545.5846.1144.2344.2944.29-3.02%610,644
Jun 3, 202544.6446.3144.4545.6745.671.51%1,384,018
Jun 2, 202545.5445.5444.4544.9944.991.86%1,803,093
May 30, 202543.0144.3842.8044.1744.173.47%1,852,282
May 29, 202542.6542.8842.2042.6942.320.42%524,715
May 28, 202543.0243.0842.3942.5142.14-0.42%582,751
May 27, 202542.4442.8341.8842.6942.321.43%749,955
May 23, 202541.1342.2641.1342.0941.72-0.38%441,794
May 22, 202541.8942.4841.4542.2541.88-0.38%628,305
May 21, 202543.0743.4042.3742.4142.04-2.19%930,250
May 20, 202543.3643.8843.1643.3642.980.37%1,377,929
May 19, 202542.2043.2641.6543.2042.821.41%1,168,440
May 16, 202543.2043.2042.3942.6042.23-1.30%508,897
May 15, 202542.7443.1742.2243.1642.79-1.42%549,252
May 14, 202543.4444.1043.3443.7843.40-0.05%807,158
May 13, 202542.2344.1142.1543.8043.423.89%1,108,875
May 12, 202543.2343.4441.6142.1641.793.89%1,110,562
May 9, 202541.3241.6140.1840.5840.23-0.32%933,029
May 8, 202539.2941.1238.9640.7140.365.82%923,796
May 7, 202537.2938.5735.9338.4738.148.34%1,941,741