California Resources Corporation - CRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	47.89	48.57	48.57	49.27	47.89	415,794
February 03, 2025	49.54	48.53	48.53	49.97	48.4	510,297
January 31, 2025	50.94	49.2	49.2	51.02	48.79	797,317
January 30, 2025	51.51	51.22	51.22	51.55	50.98	102,100
January 29, 2025	50.8	51	51	51.5	50.7	434,844
January 28, 2025	51.03	51.09	51.09	51.83	50.24	413,900
January 27, 2025	51.82	51.09	51.09	52.98	51.04	600,188
January 24, 2025	53.25	52.51	52.51	53.25	52.02	444,000
January 23, 2025	54.3	53.26	53.26	54.86	53.15	800,031
January 22, 2025	54.5	54.26	54.26	55.06	53.97	539,800
January 21, 2025	53.86	54.42	54.42	54.55	53.3	972,917
January 17, 2025	53.92	53.62	53.62	54.27	52.82	777,026
January 16, 2025	52.56	53.97	53.97	54.25	52.56	511,300
January 15, 2025	54.55	54.1	54.1	54.55	53.46	610,088
January 14, 2025	53.82	53.71	53.71	54.67	53.71	99,676
January 13, 2025	53	54.26	54.26	54.6	52.88	845,360
January 10, 2025	53.42	52.6	52.6	53.98	51.5	705,311
January 08, 2025	51.9	52.08	52.08	52.99	51.9	164,423
January 07, 2025	52.6	52.49	52.49	52.91	51.8	574,697
January 06, 2025	52.45	52.2	52.2	53.52	51.95	611,345
January 03, 2025	52.36	51.94	51.94	52.41	51.47	699,024
January 02, 2025	52.6	52.01	52.01	53.42	51.6	744,116
December 31, 2024	50.92	51.89	51.89	52.76	50.37	1M
December 30, 2024	50.45	50.52	50.52	51.12	50.11	481,726
December 27, 2024	50.85	50.23	50.23	51.43	49.79	467,286
December 26, 2024	51.19	51.2	51.2	51.48	50.59	380,700
December 24, 2024	50.8	51.5	51.5	51.68	50.34	252,048
December 23, 2024	51	50.78	50.78	51.43	50.16	433,800
December 20, 2024	49.87	51.18	51.18	51.48	49.87	289,209
December 19, 2024	52.28	50.98	50.98	52.94	50.65	825,229
December 18, 2024	53.24	51.17	51.17	53.9	50.93	779,698
December 17, 2024	53.46	53.26	53.26	53.61	52.28	694,323
December 16, 2024	54.59	53.81	53.81	54.87	53.19	552,300
December 13, 2024	55.38	54.92	54.92	55.56	54.48	444,442
December 12, 2024	56.62	55.24	55.24	56.82	54.53	714,000
December 11, 2024	55.23	56.82	56.82	57	55.2	699,400
December 10, 2024	56.54	54.83	54.83	56.63	54.73	491,700
December 09, 2024	54.84	56.36	56.36	57.5	54.67	812,521
December 06, 2024	55.13	53.6	53.6	55.32	52.54	524,125
December 05, 2024	55.16	55.32	55.32	56.11	54.63	601,800
December 04, 2024	57.27	55.02	55.02	57.27	54.81	486,050
December 03, 2024	57.56	57.33	57.33	57.79	56.79	576,818
December 02, 2024	59.24	57.5	57.5	59.38	57.08	259,210
November 29, 2024	59.02	59.16	59.16	59.24	58.54	321,419
November 27, 2024	58.36	58.47	58.47	59.5	58.31	400,200
November 26, 2024	58.5	57.81	57.81	58.5	57.38	147,181
November 25, 2024	59.03	58.05	58.05	59.59	57.98	789,609
November 22, 2024	59.43	59.59	59.59	60.08	59.37	539,300
November 21, 2024	58.99	59.58	59.58	59.97	58.6	585,115
November 20, 2024	57.68	58.16	58.16	58.57	57.53	462,948
November 19, 2024	56.42	57.67	57.67	57.68	56.42	357,620
November 18, 2024	57.27	57.27	57.27	57.92	56.65	426,730
November 15, 2024	58.62	56.57	56.57	59.37	56.32	595,351
November 14, 2024	58.11	58.41	58.41	58.66	57.51	508,513
November 13, 2024	58.81	58.27	58.27	58.81	57.59	92,631
November 12, 2024	59.24	58.51	58.51	59.95	58.39	775,718
November 11, 2024	57.78	59.24	59.24	59.43	57.09	890,300
November 08, 2024	56.59	56.93	56.93	56.97	55.76	757,800
November 07, 2024	56.16	56.57	56.57	57.04	55.89	1.04M
November 06, 2024	55.75	56.85	56.85	60.41	55.16	2.13M

California Resources Corporation (CRC) NYSE