California Resources Corporation - CRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	46.86	46.57	46.57	47.44	46.28	747,012
October 20, 2025	47.17	46.99	46.99	48.06	46.93	920,634
October 17, 2025	46.91	47.28	47.28	47.38	46.2	665,000
October 16, 2025	47.98	46.91	46.91	48.48	46.62	776,400
October 15, 2025	48.52	47.94	47.94	48.91	47.63	588,269
October 14, 2025	48.69	48.24	48.24	49.06	48.06	916,700
October 13, 2025	49.91	49.78	49.78	50.12	48.98	843,400
October 10, 2025	51.37	48.75	48.75	51.85	48.71	1.45M
October 09, 2025	53.12	51.92	51.92	53.63	51.24	880,503
October 08, 2025	53.85	53.36	53.36	53.85	52.59	1.13M
October 07, 2025	51.72	53.61	53.61	53.62	50.69	1.45M
October 06, 2025	53.32	52.17	52.17	53.88	52.17	1.08M
October 03, 2025	52.75	52.84	52.84	53.68	52.52	748,620
October 02, 2025	53.15	52.06	52.06	53.79	51.89	664,518
October 01, 2025	52.64	53.2	53.2	53.39	52.28	870,842
September 30, 2025	53.18	53.18	53.18	53.77	52.53	919,895
September 29, 2025	56.03	53.87	53.87	56.31	53.58	853,200
September 26, 2025	56.23	56.44	56.44	57.21	55.9	719,420
September 25, 2025	55.83	56.11	56.11	56.55	55.63	890,130
September 24, 2025	55.48	56.12	56.12	56.62	55.41	934,024
September 23, 2025	55.22	55.06	55.06	56.88	54.96	1.26M
September 22, 2025	55.65	54.74	54.74	55.65	54.36	1.17M
September 19, 2025	57.5	55	55	57.55	54.94	975,355
September 18, 2025	57.99	57.58	57.58	58.07	57.12	771,978
September 17, 2025	55.65	57.82	57.82	58.41	55.65	1.46M
September 16, 2025	57	56.07	56.07	57.67	55.58	1.5M
September 15, 2025	53.73	56.33	56.33	57.67	53	2.67M
September 12, 2025	52.08	53.01	53.01	53.75	52.08	969,930
September 11, 2025	52.25	52.42	52.42	52.91	51.85	855,328
September 10, 2025	51.06	52.82	52.82	52.97	50.86	1.31M
September 09, 2025	50.24	51.05	51.05	51.54	50.22	1.16M
September 08, 2025	49.5	49.52	49.52	50.13	48.84	1.03M
September 05, 2025	50.54	49.03	49.03	51.03	48.92	960,000
September 04, 2025	49.09	51.55	51.55	51.61	49.01	1.48M
September 03, 2025	50.25	49.2	49.2	50.47	49.13	1.09M
September 02, 2025	49.49	50.01	50.01	50.32	49.16	530,319
August 29, 2025	49.8	49.68	49.68	50.06	49.51	565,704
August 28, 2025	49.86	49.68	49.68	49.86	48.86	691,804
August 27, 2025	48.7	49.86	49.86	50.07	48.7	745,100
August 26, 2025	49.46	49.66	49.66	50	49.26	923,338
August 25, 2025	49.65	49.9	49.9	50.44	49.62	583,400
August 22, 2025	48.31	49.91	49.91	49.97	48.2	672,711
August 21, 2025	47.65	48.09	48.09	48.4	47.05	646,200
August 20, 2025	48.02	47.72	47.72	48.15	47.16	800,233
August 19, 2025	47.99	47.38	47.38	48.53	47.16	1.06M
August 18, 2025	48	48.26	48.26	48.32	47.38	597,943
August 15, 2025	48.95	48.23	48.23	49.27	48.01	705,400
August 14, 2025	48.34	48.99	48.99	49.01	48.03	669,300
August 13, 2025	48.83	48.67	48.67	49.08	48.16	750,700
August 12, 2025	47.87	48.5	48.5	49.08	47.66	1.11M
August 11, 2025	47.95	47.32	47.32	48.65	47	877,424
August 08, 2025	47.63	47.55	47.55	48.06	47	729,800
August 07, 2025	49.12	47.12	47.12	49.91	47	740,400
August 06, 2025	49.7	48.79	48.79	51.89	48.18	1.51M

California Resources Corporation (CRC) NYSE