California Resources Corporation (CRC)

California Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	34.12	34.74	34.09	34.42	34.12	0.09%	727,439
Apr 14, 2025	35.44	35.44	33.69	34.39	34.09	0.17%	679,609
Apr 11, 2025	33.70	34.48	32.48	34.33	34.03	2.51%	875,815
Apr 10, 2025	34.80	35.15	32.74	33.49	33.20	-8.17%	855,503
Apr 9, 2025	31.75	37.17	30.97	36.47	36.15	12.56%	1,352,688
Apr 8, 2025	35.02	35.19	31.82	32.40	32.12	-5.32%	1,268,865
Apr 7, 2025	32.83	35.96	32.33	34.22	33.92	-1.75%	1,313,050
Apr 4, 2025	38.98	38.98	34.43	34.83	34.53	-14.17%	1,547,552
Apr 3, 2025	42.36	42.83	40.30	40.58	40.23	-11.07%	618,996
Apr 2, 2025	44.54	45.65	44.43	45.63	45.23	0.71%	803,593
Apr 1, 2025	43.85	45.38	43.50	45.31	44.92	3.05%	1,024,734
Mar 31, 2025	43.69	44.26	43.13	43.97	43.59	0.32%	786,361
Mar 28, 2025	43.98	44.21	43.31	43.83	43.45	-0.93%	898,592
Mar 27, 2025	44.32	44.56	43.45	44.24	43.86	-0.61%	759,891

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.