California Resources Corporation - CRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	46.7	47.94	47.94	48.66	46.62	1.09M
January 15, 2026	47.59	47.21	47.21	48.05	46.39	658,700
January 14, 2026	46.63	48.31	48.31	48.54	46.09	1.38M
January 13, 2026	46.1	46.08	46.08	47.16	46	746,416
January 12, 2026	45.31	45.41	45.41	46.22	45	650,026
January 09, 2026	46.41	45.54	45.54	46.62	45.39	861,815
January 08, 2026	45.1	46.58	46.58	47.47	44.47	955,338
January 07, 2026	46.21	44.78	44.78	46.44	44.5	751,545
January 06, 2026	45.84	46.4	46.4	47.2	45.5	1.03M
January 05, 2026	46.39	45.52	45.52	47.23	44.72	1.04M
January 02, 2026	44.57	46.37	46.37	46.47	44.3	533,964
December 31, 2025	44.64	44.71	44.71	44.98	44	618,681
December 30, 2025	44.94	44.68	44.68	45.23	44.59	470,278
December 29, 2025	44.33	44.71	44.71	44.81	44	638,300
December 26, 2025	43.93	44.06	44.06	44.12	43.63	504,781
December 24, 2025	43.89	44.04	44.04	44.38	43.65	373,758
December 23, 2025	43.77	43.98	43.98	44.16	43.25	830,188
December 22, 2025	44.09	43.55	43.55	44.91	43.45	1.2M
December 19, 2025	44.04	43.6	43.6	44.78	43.6	3.18M
December 18, 2025	45.45	44.13	44.13	45.87	44.03	1.49M
December 17, 2025	45.32	45.49	45.49	45.68	44.8	1.01M
December 16, 2025	46.49	44.64	44.64	46.79	44.6	882,737
December 15, 2025	48.19	46.79	46.79	48.53	46.13	1M
December 12, 2025	47.85	48.32	48.32	48.91	47.3	730,858
December 11, 2025	46.96	47.14	47.14	47.15	46.48	592,200
December 10, 2025	47.29	47.58	47.58	47.91	46.42	991,701
December 09, 2025	46.97	47.46	47.46	47.8	46.97	576,237
December 08, 2025	47.25	47.26	47.26	48.22	46.69	660,419
December 05, 2025	47.52	47.64	47.64	48.74	47.52	682,101
December 04, 2025	47.53	47.74	47.74	48.16	47.4	596,215
December 03, 2025	47.69	47.74	47.74	48.1	47.44	815,991
December 02, 2025	47.73	47.43	47.43	47.94	46.54	652,800
December 01, 2025	47.38	47.31	47.31	47.99	47.26	847,310
November 28, 2025	46.7	47.78	47.78	47.83	46.69	583,526
November 26, 2025	46.47	46.9	46.9	47.64	46.47	1.21M
November 25, 2025	46	46.36	46.36	46.64	45.68	690,246
November 24, 2025	45.79	46.63	46.63	46.81	45.39	578,890
November 21, 2025	46.05	46.25	46.25	46.94	45.52	1.22M
November 20, 2025	47.71	46.12	46.11	48.98	46	905,609
November 19, 2025	46.9	47.55	47.55	47.62	46.4	749,029
November 18, 2025	47.22	47.98	47.98	48.42	46.96	701,814
November 17, 2025	48.8	47.78	47.78	48.8	47.22	1.06M
November 14, 2025	48.75	48.83	48.83	49	47.97	1.23M
November 13, 2025	48.08	48.88	48.88	49.55	48.07	1.4M
November 12, 2025	47.51	47.71	47.71	47.88	47.27	1.11M
November 11, 2025	47.06	48.08	48.08	48.76	47.06	803,400
November 10, 2025	46.27	47.1	47.1	47.11	45.6	856,610
November 07, 2025	46.34	46.17	46.17	46.86	45.7	648,948
November 06, 2025	46.16	46.13	46.13	46.72	45.65	777,481
November 05, 2025	45.11	46.27	46.27	49.19	45.11	1.92M
November 04, 2025	46.16	46.65	46.65	47.21	45.65	870,475
November 03, 2025	46.94	47.16	47.16	47.5	46.13	736,423
October 31, 2025	47.11	47.17	47.17	47.57	46.57	657,500
October 30, 2025	46.59	46.88	46.88	47.58	46.28	732,221
October 29, 2025	46.8	46.87	46.87	47.7	46.35	769,158
October 28, 2025	46.83	46.92	46.92	47.21	46.32	853,603
October 27, 2025	47.94	47.34	47.34	48.24	47.04	446,900
October 24, 2025	48.65	47.57	47.57	48.65	47.46	536,252
October 23, 2025	48.52	48.59	48.59	49.11	48.26	743,825
October 22, 2025	47.12	46.99	46.99	47.43	46.47	677,338

California Resources Corporation (CRC) NYSE