California Resources Corporation (CRC)
NYSE: CRC · Real-Time Price · USD
55.42
+1.54 (2.86%)
At close: Feb 6, 2026, 4:00 PM EST
55.75
+0.33 (0.60%)
After-hours: Feb 6, 2026, 7:00 PM EST
California Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 48.19 | 48.53 | 46.13 | 46.79 | 46.79 | -3.17% | 1,002,816 |
| Dec 12, 2025 | 47.85 | 48.91 | 47.30 | 48.32 | 48.32 | 2.50% | 730,862 |
| Dec 11, 2025 | 46.96 | 47.15 | 46.48 | 47.14 | 47.14 | -0.92% | 592,159 |
| Dec 10, 2025 | 47.29 | 47.91 | 46.42 | 47.58 | 47.58 | 0.25% | 991,701 |
| Dec 9, 2025 | 46.97 | 47.80 | 46.97 | 47.46 | 47.46 | 0.42% | 576,237 |
| Dec 8, 2025 | 47.25 | 48.22 | 46.69 | 47.26 | 47.26 | -0.80% | 660,419 |
| Dec 5, 2025 | 47.52 | 48.74 | 47.52 | 47.64 | 47.64 | -0.21% | 682,101 |
| Dec 4, 2025 | 47.53 | 48.16 | 47.40 | 47.74 | 47.74 | - | 596,215 |
| Dec 3, 2025 | 47.69 | 48.10 | 47.44 | 47.74 | 47.74 | 0.65% | 816,520 |
| Dec 2, 2025 | 47.73 | 47.94 | 46.54 | 47.43 | 47.43 | 0.25% | 652,796 |
| Dec 1, 2025 | 47.38 | 47.99 | 47.26 | 47.31 | 47.31 | -0.98% | 847,310 |
| Nov 28, 2025 | 46.70 | 47.83 | 46.69 | 47.78 | 47.38 | 1.88% | 583,526 |
| Nov 26, 2025 | 46.47 | 47.64 | 46.47 | 46.90 | 46.50 | 1.16% | 1,212,912 |
| Nov 25, 2025 | 46.00 | 46.64 | 45.68 | 46.36 | 45.97 | -0.58% | 690,246 |