California Resources Corporation - CRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

California Resources Corporation (CRC) NYSE