California Resources Corporation - CRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	47.53	47.8	47.8	48.09	47.05	1M
August 04, 2025	46.63	47.19	47.19	47.4	46.27	1.06M
August 01, 2025	47.52	46.82	46.82	48.29	46.09	778,839
July 31, 2025	48.01	48.18	48.18	48.91	47.65	722,363
July 30, 2025	49.96	48.76	48.76	50.04	48.39	1.09M
July 29, 2025	51.14	50.22	50.22	51.23	49.74	861,600
July 28, 2025	50.22	50.93	50.93	51.69	50.22	1.09M
July 25, 2025	50.04	49.41	49.41	50.26	49.31	563,454
July 24, 2025	49.02	50	50	50.1	48.65	898,348
July 23, 2025	48.92	49.34	49.34	49.58	48.55	1.13M
July 22, 2025	48.23	48.98	48.98	49.54	48.23	952,914
July 21, 2025	51.26	48.36	48.36	51.77	48.34	1.38M
July 18, 2025	48.71	51.26	51.26	53.11	47.81	2.42M
July 17, 2025	46.25	48.03	48.03	48.18	46.25	828,350
July 16, 2025	47.16	46.61	46.61	47.18	46.22	597,428
July 15, 2025	48.6	47.06	47.06	48.6	47.01	840,900
July 14, 2025	48.04	47.6	47.6	48.04	47.3	467,900
July 11, 2025	47.87	47.85	47.85	48.15	47.28	803,638
July 10, 2025	47.42	48.24	48.24	48.3	46.96	697,273
July 09, 2025	47.16	47.76	47.76	47.82	47.12	923,246
July 08, 2025	46.5	47.39	47.39	47.89	46.39	813,900
July 07, 2025	46.82	46.43	46.43	47.45	45.93	484,934
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

California Resources Corporation (CRC) NYSE