California Resources Corporation (CRC)

NYSE: CRC · Real-Time Price · USD

50.32

-0.94 (-1.83%)

At close: Jul 6, 2026, 4:00 PM EDT

51.50

+1.18 (2.34%)

Pre-market: Jul 7, 2026, 4:04 AM EDT

California Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	688,022
Jul 1, 2026	51.78	52.66	51.14	51.75	51.75	-2.12%	999,045
Jun 30, 2026	53.24	53.80	52.50	52.87	52.87	0.51%	913,363
Jun 29, 2026	53.54	53.93	52.48	52.60	52.60	-2.07%	792,653
Jun 26, 2026	53.50	54.04	52.93	53.71	53.71	-0.13%	1,889,878
Jun 25, 2026	52.89	54.33	52.89	53.78	53.78	0.67%	745,123
Jun 24, 2026	51.44	53.76	50.83	53.42	53.42	0.98%	1,366,482
Jun 23, 2026	52.99	54.31	52.77	52.90	52.90	-3.48%	770,365
Jun 22, 2026	55.25	55.84	54.19	54.81	54.81	-0.89%	1,235,153
Jun 18, 2026	54.31	55.35	53.80	55.30	55.30	-0.09%	1,680,963
Jun 17, 2026	55.96	56.38	54.93	55.35	55.35	-1.60%	667,364
Jun 16, 2026	55.42	56.78	55.19	56.25	56.25	-0.60%	667,347
Jun 15, 2026	56.67	57.39	55.77	56.59	56.59	-3.45%	712,448
Jun 12, 2026	56.26	58.97	55.81	58.61	58.61	3.08%	468,291
Jun 11, 2026	59.68	59.76	56.79	56.86	56.86	-3.41%	728,055
Jun 10, 2026	59.33	60.31	58.83	58.87	58.87	0.72%	584,631
Jun 9, 2026	59.71	59.89	57.99	58.45	58.45	-2.58%	882,439
Jun 8, 2026	59.13	60.39	59.13	60.00	60.00	2.85%	531,648
Jun 5, 2026	60.87	61.56	58.32	58.34	58.34	-4.36%	635,050
Jun 4, 2026	61.68	62.10	60.81	61.00	61.00	-1.93%	768,298
Jun 3, 2026	61.94	63.39	61.28	62.20	62.20	0.79%	668,913
Jun 2, 2026	61.31	61.79	60.54	61.71	61.71	0.18%	582,472
Jun 1, 2026	60.18	61.75	60.18	61.60	61.60	3.90%	803,621
May 29, 2026	60.22	60.63	58.80	59.29	59.29	-2.09%	1,222,748
May 28, 2026	60.87	61.41	59.69	60.96	60.56	2.03%	789,444
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
May 13, 2026	59.60	59.68	57.99	59.32	58.93	-0.60%	1,061,011
May 12, 2026	60.19	60.28	59.13	59.68	59.28	-	907,970
May 11, 2026	59.86	60.37	58.93	59.68	59.28	1.29%	1,856,228
May 8, 2026	61.09	61.60	58.77	58.92	58.53	-3.60%	1,371,256
May 7, 2026	60.01	61.63	58.45	61.12	60.71	-0.55%	1,402,839
May 6, 2026	68.01	68.95	61.07	61.46	61.05	-12.36%	1,916,039
May 5, 2026	68.84	70.44	68.71	70.13	69.66	1.39%	822,256
May 4, 2026	68.48	69.38	67.10	69.17	68.71	1.17%	811,872
May 1, 2026	67.93	68.49	66.80	68.37	67.92	0.16%	644,442
Apr 30, 2026	66.86	68.49	66.58	68.26	67.81	0.37%	654,143
Apr 29, 2026	67.37	68.30	66.66	68.01	67.56	2.10%	591,961
Apr 28, 2026	66.50	66.66	65.65	66.61	66.17	2.01%	583,662
Apr 27, 2026	65.44	66.00	64.94	65.30	64.87	0.86%	428,217
Apr 24, 2026	64.71	65.53	64.10	64.74	64.31	-0.80%	343,201
Apr 23, 2026	65.11	65.72	63.99	65.26	64.83	0.94%	659,918