California Resources Corporation - CRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	46.72	47.19	47.19	47.45	46.72	453,538
July 02, 2025	46.63	46.8	46.8	46.95	45.81	969,043
July 01, 2025	45.68	46.11	46.11	47.05	45.3	1.69M
June 30, 2025	45.66	45.67	45.67	45.97	45.01	1.09M
June 27, 2025	45.68	45.67	45.67	45.88	45.06	2.09M
June 26, 2025	45.18	45.68	45.68	45.71	44.87	454,000
June 25, 2025	45.48	45.02	45.02	45.68	44.92	494,045
June 24, 2025	45.49	45.73	45.73	46.23	45.1	678,342
June 23, 2025	47.94	46.34	46.34	47.94	46.01	1.05M
June 20, 2025	46.29	46.61	46.61	46.69	45.57	2.57M
June 18, 2025	47.16	46.05	46.05	47.5	45.7	906,307
June 17, 2025	47.62	47.09	47.09	47.92	46.67	803,300
June 16, 2025	46.79	47.1	47.1	47.19	46.06	598,725
June 13, 2025	47.51	47.27	47.27	48.05	46.2	911,607
June 12, 2025	45.87	46.26	46.26	46.26	45.5	519,026
June 11, 2025	45.72	46.21	46.21	46.63	45.41	766,740
June 10, 2025	45.47	45.34	45.34	46.12	44.91	828,732
June 09, 2025	45.24	44.76	44.76	45.24	44.33	654,800
June 06, 2025	44.63	44.64	44.64	45.17	44.26	691,074
June 05, 2025	44.35	43.99	43.99	44.53	43.75	763,886
June 04, 2025	45.58	44.29	44.29	46.11	44.23	610,644
June 03, 2025	44.64	45.67	45.67	46.31	44.45	1.38M
June 02, 2025	45.54	44.99	44.99	45.54	44.45	1.8M
May 30, 2025	43.01	44.17	44.17	44.38	42.8	1.85M
May 29, 2025	42.65	42.69	42.3	42.88	42.2	524,715
May 28, 2025	43.02	42.51	42.12	43.08	42.39	582,751
May 27, 2025	42.44	42.69	42.69	42.83	41.88	749,955
May 23, 2025	41.13	42.09	42.09	42.26	41.13	441,794
May 22, 2025	41.89	42.25	42.24	42.48	41.45	628,305
May 21, 2025	43.07	42.41	42.41	43.4	42.37	851,539
May 20, 2025	43.36	43.36	43.36	43.88	43.16	1.38M
May 19, 2025	42.2	43.2	43.2	43.26	41.65	1.17M
May 16, 2025	43.2	42.6	42.6	43.2	42.39	508,851
May 15, 2025	42.74	43.16	43.15	43.17	42.22	549,250
May 14, 2025	43.44	43.78	43.78	44.1	43.34	807,158
May 13, 2025	42.23	43.8	43.8	44.11	42.15	1.11M
May 12, 2025	43.23	42.16	42.16	43.44	41.61	1.11M
May 09, 2025	41.32	40.58	40.58	41.61	40.18	933,025
May 08, 2025	39.29	40.71	40.71	41.12	38.96	900,022
May 07, 2025	37.29	38.47	38.5	38.57	35.93	1.94M
May 06, 2025	35.21	35.51	35.51	36.02	35.04	650,138
May 05, 2025	35.58	34.94	34.94	35.82	34.87	725,534
May 02, 2025	35.93	36.22	36.22	36.47	35.1	514,925
May 01, 2025	34.32	35.41	35.41	35.7	34.32	569,443
April 30, 2025	34.57	34.51	34.51	35.15	34.09	852,800
April 29, 2025	35.13	35.22	35.22	35.56	34.85	501,355
April 28, 2025	35.41	35.74	35.74	35.94	35.26	648,300
April 25, 2025	34.83	35.62	35.62	35.88	34.83	884,172
April 24, 2025	35.13	35.36	35.36	35.7	34.63	621,020
April 23, 2025	35.67	34.87	34.87	36.22	34.56	632,207
April 22, 2025	35.14	34.99	34.99	35.46	34.55	735,200
April 21, 2025	35.2	34.32	34.32	35.39	33.85	739,604
April 17, 2025	35.03	35.68	35.68	36.08	35.03	528,667
April 16, 2025	34.37	34.63	34.63	35.39	34.37	476,500
April 15, 2025	34.12	34.42	34.42	34.74	34.09	649,339
April 14, 2025	35.44	34.39	34.39	35.44	33.69	679,609
April 11, 2025	33.7	34.33	34.33	34.48	32.48	875,815
April 10, 2025	34.8	33.49	33.49	35.15	32.74	855,436
April 09, 2025	31.75	36.47	36.47	37.17	30.97	1.29M
April 08, 2025	35.02	32.4	32.4	35.19	31.82	1.27M

California Resources Corporation (CRC) NYSE