California Resources Corporation (CRC)

NYSE: CRC · Real-Time Price · USD

53.31

+0.56 (1.06%)

At close: Aug 14, 2026, 4:00 PM EDT

53.70

+0.39 (0.73%)

Pre-market: Aug 17, 2026, 4:41 AM EDT

California Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	53.02	54.06	53.02	53.31	53.31	1.06%	585,496
Aug 13, 2026	52.65	53.35	52.27	52.75	52.75	-1.35%	549,028
Aug 12, 2026	53.80	54.57	53.28	53.47	53.47	-1.22%	628,556
Aug 11, 2026	53.84	55.17	53.84	54.13	54.13	0.71%	950,788
Aug 10, 2026	51.24	54.82	51.24	53.75	53.75	3.21%	1,764,888
Aug 7, 2026	52.21	52.63	51.71	52.08	52.08	-0.95%	1,123,255
Aug 6, 2026	52.29	52.92	51.87	52.58	52.58	2.40%	935,883
Aug 5, 2026	52.77	53.00	50.87	51.35	51.35	-2.15%	790,276
Aug 4, 2026	51.41	52.63	50.81	52.48	52.48	0.65%	700,301
Aug 3, 2026	51.25	52.50	51.02	52.14	52.14	-0.91%	511,325
Jul 31, 2026	51.41	52.67	50.98	52.62	52.62	3.04%	679,041
Jul 30, 2026	49.95	51.22	49.51	51.07	51.07	0.95%	660,274
Jul 29, 2026	50.80	51.24	50.14	50.59	50.59	2.62%	827,861
Jul 28, 2026	51.02	51.17	49.25	49.30	49.30	-3.01%	635,246
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