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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 202535.2136.0235.0435.5135.201.63%650,174
May 5, 202535.5835.8234.8734.9434.64-3.53%725,534
May 2, 202535.9336.4735.1136.2235.912.29%587,945
May 1, 202534.3235.7034.3235.4135.102.61%569,443
Apr 30, 202534.5735.1534.0934.5134.21-2.02%852,781
Apr 29, 202535.1335.5634.8535.2234.91-1.45%501,355
Apr 28, 202535.4135.9435.2635.7435.430.34%648,250
Apr 25, 202534.8335.8834.8335.6235.310.74%884,172
Apr 24, 202535.1335.7034.6335.3635.051.41%621,020
Apr 23, 202535.6736.2234.5634.8734.57-0.34%632,207
Apr 22, 202535.1435.4634.5534.9934.691.95%735,180
Apr 21, 202535.2035.3933.8534.3234.02-3.81%739,604
Apr 17, 202535.0336.0835.0335.6835.373.03%528,667
Apr 16, 202534.3735.3934.3734.6334.330.61%476,460