California Resources Corporation (CRC)

NYSE: CRC · Real-Time Price · USD

50.83

-2.64 (-4.94%)

At close: Jul 27, 2026, 4:00 PM EDT

50.62

-0.21 (-0.41%)

After-hours: Jul 27, 2026, 7:45 PM EDT

California Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	51.88	53.02	50.72	50.83	50.83	-4.94%	1,047,080
Jul 24, 2026	54.52	54.90	53.20	53.47	53.47	-1.44%	892,272
Jul 23, 2026	54.80	55.73	53.99	54.25	54.25	0.76%	1,085,847
Jul 22, 2026	53.94	54.49	53.13	53.84	53.84	0.99%	547,971
Jul 21, 2026	52.56	53.39	52.52	53.31	53.31	2.03%	622,148
Jul 20, 2026	52.55	53.17	52.19	52.25	52.25	-1.10%	582,861
Jul 17, 2026	52.81	53.70	51.93	52.83	52.83	1.42%	645,829
Jul 16, 2026	52.28	52.79	51.86	52.09	52.09	-0.34%	699,807
Jul 15, 2026	52.26	52.83	50.91	52.27	52.27	-0.10%	712,478
Jul 14, 2026	53.78	53.98	51.55	52.32	52.32	-1.91%	773,039
Jul 13, 2026	53.45	54.00	53.03	53.34	53.34	1.66%	731,997
Jul 10, 2026	52.88	53.04	51.68	52.47	52.47	-0.30%	543,733
Jul 9, 2026	52.18	52.92	51.49	52.63	52.63	0.02%	796,720
Jul 8, 2026	51.95	52.62	51.50	52.62	52.62	3.04%	736,868
Jul 7, 2026	50.87	51.52	50.29	51.07	51.07	1.49%	769,035
Jul 6, 2026	51.06	51.27	50.10	50.32	50.32	-1.83%	571,218
Jul 2, 2026	52.06	52.67	50.78	51.26	51.26	-0.95%	688,045
Jul 1, 2026	51.78	52.66	51.14	51.75	51.75	-2.12%	999,255
Jun 30, 2026	53.24	53.80	52.50	52.87	52.87	0.51%	913,653
Jun 29, 2026	53.54	53.93	52.48	52.60	52.60	-2.07%	793,231
Jun 26, 2026	53.50	54.04	52.93	53.71	53.71	-0.13%	1,927,353
Jun 25, 2026	52.89	54.33	52.89	53.78	53.78	0.67%	745,124
Jun 24, 2026	51.44	53.76	50.83	53.42	53.42	0.98%	1,366,559
Jun 23, 2026	52.99	54.31	52.77	52.90	52.90	-3.48%	788,035
Jun 22, 2026	55.25	55.84	54.19	54.81	54.81	-0.89%	1,235,379
Jun 18, 2026	54.31	55.35	53.80	55.30	55.30	-0.09%	1,715,640
Jun 17, 2026	55.96	56.38	54.93	55.35	55.35	-1.60%	667,366
Jun 16, 2026	55.42	56.78	55.19	56.25	56.25	-0.60%	667,450
Jun 15, 2026	56.67	57.39	55.77	56.59	56.59	-3.45%	712,453
Jun 12, 2026	56.26	58.97	55.81	58.61	58.61	3.08%	481,792
Jun 11, 2026	59.68	59.76	56.79	56.86	56.86	-3.41%	728,088
Jun 10, 2026	59.33	60.31	58.83	58.87	58.87	0.72%	584,690
Jun 9, 2026	59.71	59.89	57.99	58.45	58.45	-2.58%	882,471
Jun 8, 2026	59.13	60.39	59.13	60.00	60.00	2.85%	531,788
Jun 5, 2026	60.87	61.56	58.32	58.34	58.34	-4.36%	635,133
Jun 4, 2026	61.68	62.10	60.81	61.00	61.00	-1.93%	768,408
Jun 3, 2026	61.94	63.39	61.28	62.20	62.20	0.79%	669,225
Jun 2, 2026	61.31	61.79	60.54	61.71	61.71	0.18%	583,273
Jun 1, 2026	60.18	61.75	60.18	61.60	61.60	3.90%	803,626
May 29, 2026	60.22	60.63	58.80	59.29	59.29	-2.09%	1,288,919
May 28, 2026	60.87	61.41	59.69	60.96	60.56	2.03%	792,310
May 27, 2026	59.93	61.07	59.48	59.75	59.35	-2.43%	484,935
May 26, 2026	62.03	62.73	60.80	61.24	60.83	-1.29%	547,649
May 22, 2026	61.79	62.93	61.62	62.04	61.63	-0.35%	592,302
May 21, 2026	63.41	63.85	61.57	62.26	61.85	0.63%	863,085
May 20, 2026	62.68	63.90	61.37	61.87	61.46	-0.96%	525,126
May 19, 2026	63.20	63.23	61.35	62.47	62.05	-0.05%	502,782
May 18, 2026	61.02	62.82	60.50	62.50	62.08	2.22%	580,837
May 15, 2026	59.38	61.68	59.38	61.14	60.73	2.17%	691,856
May 14, 2026	59.40	60.31	59.26	59.84	59.44	0.88%	516,273