California Resources Corporation (CRC)
NYSE: CRC · Real-Time Price · USD
45.67
-0.01 (-0.02%)
Jun 27, 2025, 4:00 PM - Market closed
California Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 14, 2025 | 43.44 | 44.10 | 43.34 | 43.78 | 43.40 | -0.05% | 807,158 |
May 13, 2025 | 42.23 | 44.11 | 42.15 | 43.80 | 43.42 | 3.89% | 1,108,875 |
May 12, 2025 | 43.23 | 43.44 | 41.61 | 42.16 | 41.79 | 3.89% | 1,110,562 |
May 9, 2025 | 41.32 | 41.61 | 40.18 | 40.58 | 40.23 | -0.32% | 933,029 |
May 8, 2025 | 39.29 | 41.12 | 38.96 | 40.71 | 40.36 | 5.82% | 923,796 |
May 7, 2025 | 37.29 | 38.57 | 35.93 | 38.47 | 38.14 | 8.34% | 1,941,741 |
May 6, 2025 | 35.21 | 36.02 | 35.04 | 35.51 | 35.20 | 1.63% | 650,174 |
May 5, 2025 | 35.58 | 35.82 | 34.87 | 34.94 | 34.64 | -3.53% | 725,534 |
May 2, 2025 | 35.93 | 36.47 | 35.11 | 36.22 | 35.91 | 2.29% | 587,945 |
May 1, 2025 | 34.32 | 35.70 | 34.32 | 35.41 | 35.10 | 2.61% | 569,443 |
Apr 30, 2025 | 34.57 | 35.15 | 34.09 | 34.51 | 34.21 | -2.02% | 852,781 |
Apr 29, 2025 | 35.13 | 35.56 | 34.85 | 35.22 | 34.91 | -1.45% | 501,355 |
Apr 28, 2025 | 35.41 | 35.94 | 35.26 | 35.74 | 35.43 | 0.34% | 648,250 |
Apr 25, 2025 | 34.83 | 35.88 | 34.83 | 35.62 | 35.31 | 0.74% | 884,172 |
Apr 24, 2025 | 35.13 | 35.70 | 34.63 | 35.36 | 35.05 | 1.41% | 621,020 |
Apr 23, 2025 | 35.67 | 36.22 | 34.56 | 34.87 | 34.57 | -0.34% | 632,207 |
Apr 22, 2025 | 35.14 | 35.46 | 34.55 | 34.99 | 34.69 | 1.95% | 735,180 |
Apr 21, 2025 | 35.20 | 35.39 | 33.85 | 34.32 | 34.02 | -3.81% | 739,604 |
Apr 17, 2025 | 35.03 | 36.08 | 35.03 | 35.68 | 35.37 | 3.03% | 528,667 |
Apr 16, 2025 | 34.37 | 35.39 | 34.37 | 34.63 | 34.33 | 0.61% | 476,460 |