California Resources Corporation (CRC)
NYSE: CRC · Real-Time Price · USD
68.01
+1.40 (2.10%)
At close: Apr 29, 2026, 4:00 PM EDT
68.25
+0.24 (0.35%)
Pre-market: Apr 30, 2026, 7:57 AM EDT
California Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 67.37 | 68.30 | 66.66 | 68.01 | 68.01 | 2.10% | 591,941 |
| Apr 28, 2026 | 66.50 | 66.66 | 65.65 | 66.61 | 66.61 | 2.01% | 583,647 |
| Apr 27, 2026 | 65.44 | 66.00 | 64.94 | 65.30 | 65.30 | 0.86% | 428,117 |
| Apr 24, 2026 | 64.71 | 65.53 | 64.10 | 64.74 | 64.74 | -0.80% | 321,576 |
| Apr 23, 2026 | 65.11 | 65.72 | 63.99 | 65.26 | 65.26 | 0.94% | 659,562 |
| Apr 22, 2026 | 64.44 | 65.00 | 63.98 | 64.65 | 64.65 | 1.14% | 533,030 |
| Apr 21, 2026 | 62.80 | 64.04 | 62.25 | 63.92 | 63.92 | 2.80% | 695,642 |
| Apr 20, 2026 | 62.63 | 63.01 | 61.81 | 62.18 | 62.18 | -0.89% | 600,663 |
| Apr 17, 2026 | 64.12 | 64.12 | 61.27 | 62.74 | 62.74 | -6.18% | 1,215,433 |
| Apr 16, 2026 | 65.08 | 66.93 | 64.92 | 66.87 | 66.87 | 2.99% | 707,608 |
| Apr 15, 2026 | 63.29 | 64.98 | 62.76 | 64.93 | 64.93 | 1.93% | 539,424 |
| Apr 14, 2026 | 64.64 | 64.80 | 63.32 | 63.70 | 63.70 | -2.52% | 662,585 |
| Apr 13, 2026 | 67.21 | 67.33 | 64.70 | 65.35 | 65.35 | -1.80% | 1,026,209 |
| Apr 10, 2026 | 65.62 | 66.68 | 65.37 | 66.55 | 66.55 | 0.83% | 708,269 |
| Apr 9, 2026 | 66.60 | 68.40 | 65.73 | 66.00 | 66.00 | -0.62% | 1,004,995 |
| Apr 8, 2026 | 63.94 | 66.47 | 62.27 | 66.41 | 66.41 | -3.12% | 890,236 |
| Apr 7, 2026 | 68.01 | 69.11 | 67.83 | 68.55 | 68.55 | 1.24% | 767,750 |
| Apr 6, 2026 | 67.47 | 68.20 | 66.92 | 67.71 | 67.71 | -0.01% | 678,491 |
| Apr 2, 2026 | 67.25 | 68.91 | 66.31 | 67.72 | 67.72 | 2.56% | 685,063 |
| Apr 1, 2026 | 68.21 | 68.97 | 65.70 | 66.03 | 66.03 | -4.61% | 973,189 |
| Mar 31, 2026 | 69.24 | 71.98 | 68.17 | 69.22 | 69.22 | 0.48% | 2,033,467 |
| Mar 30, 2026 | 69.93 | 69.93 | 68.27 | 68.89 | 68.89 | 0.03% | 1,577,589 |
| Mar 27, 2026 | 68.07 | 69.31 | 68.05 | 68.87 | 68.87 | 1.34% | 895,798 |
| Mar 26, 2026 | 67.50 | 68.64 | 67.50 | 67.96 | 67.96 | 1.49% | 899,650 |
| Mar 25, 2026 | 64.35 | 66.98 | 64.05 | 66.96 | 66.96 | 2.50% | 1,108,366 |
| Mar 24, 2026 | 64.04 | 66.56 | 63.84 | 65.33 | 65.33 | 2.32% | 1,193,570 |
| Mar 23, 2026 | 63.08 | 64.69 | 62.60 | 63.85 | 63.85 | 0.46% | 1,340,702 |
| Mar 20, 2026 | 64.04 | 64.32 | 62.77 | 63.56 | 63.56 | 1.03% | 2,604,179 |
| Mar 19, 2026 | 64.47 | 65.11 | 62.86 | 62.91 | 62.91 | -2.01% | 1,486,256 |
| Mar 18, 2026 | 64.43 | 64.84 | 63.67 | 64.20 | 64.20 | 0.39% | 1,824,221 |
| Mar 17, 2026 | 64.06 | 64.72 | 63.38 | 63.95 | 63.95 | 1.54% | 1,283,170 |
| Mar 16, 2026 | 61.85 | 63.35 | 61.01 | 62.98 | 62.98 | 2.46% | 1,625,251 |
| Mar 13, 2026 | 61.73 | 62.41 | 61.09 | 61.47 | 61.47 | -1.05% | 1,189,971 |
| Mar 12, 2026 | 63.11 | 64.74 | 61.93 | 62.12 | 61.72 | -1.13% | 1,932,302 |
| Mar 11, 2026 | 61.50 | 63.58 | 61.50 | 62.83 | 62.42 | 1.93% | 875,314 |
| Mar 10, 2026 | 63.37 | 63.60 | 61.40 | 61.64 | 61.24 | -3.75% | 1,313,410 |
| Mar 9, 2026 | 65.01 | 66.35 | 63.52 | 64.04 | 63.62 | -1.08% | 1,293,018 |
| Mar 6, 2026 | 63.97 | 65.68 | 63.85 | 64.74 | 64.32 | 1.87% | 1,334,608 |
| Mar 5, 2026 | 62.62 | 64.11 | 62.17 | 63.55 | 63.14 | 2.42% | 1,202,265 |
| Mar 4, 2026 | 59.56 | 62.42 | 59.11 | 62.05 | 61.65 | 2.61% | 813,793 |
| Mar 3, 2026 | 62.23 | 62.69 | 58.28 | 60.47 | 60.08 | -1.69% | 1,223,454 |
| Mar 2, 2026 | 62.00 | 62.48 | 58.78 | 61.51 | 61.11 | 4.54% | 1,150,150 |
| Feb 27, 2026 | 58.29 | 59.20 | 57.10 | 58.84 | 58.46 | 2.63% | 804,077 |
| Feb 26, 2026 | 57.28 | 58.15 | 57.01 | 57.33 | 56.96 | -1.36% | 681,978 |
| Feb 25, 2026 | 58.34 | 58.62 | 56.50 | 58.12 | 57.74 | -0.27% | 444,257 |
| Feb 24, 2026 | 58.71 | 58.80 | 57.53 | 58.28 | 57.90 | 0.22% | 646,203 |
| Feb 23, 2026 | 59.00 | 59.88 | 57.75 | 58.15 | 57.77 | -1.81% | 732,144 |
| Feb 20, 2026 | 59.15 | 60.03 | 58.12 | 59.22 | 58.83 | -0.30% | 740,277 |
| Feb 19, 2026 | 58.55 | 59.81 | 58.15 | 59.40 | 59.01 | 2.52% | 877,281 |
| Feb 18, 2026 | 57.46 | 58.15 | 57.29 | 57.94 | 57.56 | 2.33% | 645,383 |