California Resources Corporation - CRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.15	59.22	59.22	60.03	58.12	740,221
February 19, 2026	58.55	59.4	59.4	59.75	58.15	877,280
February 18, 2026	57.46	57.94	57.94	58.15	57.29	645,400
February 17, 2026	57.28	56.62	56.62	57.74	55.37	536,059
February 13, 2026	55.36	56.92	56.92	56.98	55.35	420,535
February 12, 2026	56.64	55.71	55.71	56.64	54.14	727,442
February 11, 2026	56.2	56.78	56.78	56.83	55.43	414,813
February 10, 2026	55.63	54.8	54.8	55.63	54.29	537,847
February 09, 2026	55.11	55.81	55.81	56.09	54.92	395,704
February 06, 2026	54.44	55.42	55.42	55.69	53.94	555,900
February 05, 2026	55.41	53.88	53.88	55.65	52.97	694,421
February 04, 2026	54.62	55.91	55.91	56.06	54.52	985,489
February 03, 2026	52.69	54.24	54.24	54.39	52.2	797,515
February 02, 2026	51.89	52.86	52.86	53.37	51.37	1.51M
January 30, 2026	51.83	53.5	53.5	53.58	51.51	1.1M
January 29, 2026	52.5	52.36	52.36	53.53	51.46	926,842
January 28, 2026	50.96	50.88	50.88	51.79	50.69	1.03M
January 27, 2026	49.78	50.68	50.68	50.91	49.78	468,111
January 26, 2026	49.59	49.63	49.63	49.83	48.25	699,000
January 23, 2026	50.4	49.08	49.08	51.18	48.82	709,730
January 22, 2026	48.77	49.51	49.51	49.71	48.61	684,575
January 21, 2026	48	48.97	48.97	49.48	48	1.66M
January 20, 2026	47.92	47.4	47.4	48.4	46.78	1.25M
January 16, 2026	46.7	47.94	47.94	48.66	46.62	1.09M
January 15, 2026	47.59	47.21	47.21	48.05	46.39	658,700
January 14, 2026	46.63	48.31	48.31	48.54	46.09	1.38M
January 13, 2026	46.1	46.08	46.08	47.16	46	746,416
January 12, 2026	45.31	45.41	45.41	46.22	45	650,026
January 09, 2026	46.41	45.54	45.54	46.62	45.39	861,815
January 08, 2026	45.1	46.58	46.58	47.47	44.47	955,338
January 07, 2026	46.21	44.78	44.78	46.44	44.5	751,545
January 06, 2026	45.84	46.4	46.4	47.2	45.5	1.03M
January 05, 2026	46.39	45.52	45.52	47.23	44.72	1.04M
January 02, 2026	44.57	46.37	46.37	46.47	44.3	533,964
December 31, 2025	44.64	44.71	44.71	44.98	44	618,681
December 30, 2025	44.94	44.68	44.68	45.23	44.59	470,278
December 29, 2025	44.33	44.71	44.71	44.81	44	638,300
December 26, 2025	43.93	44.06	44.06	44.12	43.63	504,781
December 24, 2025	43.89	44.04	44.04	44.38	43.65	373,758
December 23, 2025	43.77	43.98	43.98	44.16	43.25	830,188
December 22, 2025	44.09	43.55	43.55	44.91	43.45	1.2M
December 19, 2025	44.04	43.6	43.6	44.78	43.6	3.18M
December 18, 2025	45.45	44.13	44.13	45.87	44.03	1.49M
December 17, 2025	45.32	45.49	45.49	45.68	44.8	1.01M
December 16, 2025	46.49	44.64	44.64	46.79	44.6	882,737
December 15, 2025	48.19	46.79	46.79	48.53	46.13	1M
December 12, 2025	47.85	48.32	48.32	48.91	47.3	730,858
December 11, 2025	46.96	47.14	47.14	47.15	46.48	592,200
December 10, 2025	47.29	47.58	47.58	47.91	46.42	991,701
December 09, 2025	46.97	47.46	47.46	47.8	46.97	576,237
December 08, 2025	47.25	47.26	47.26	48.22	46.69	660,419
December 05, 2025	47.52	47.64	47.64	48.74	47.52	682,101
December 04, 2025	47.53	47.74	47.74	48.16	47.4	596,215
December 03, 2025	47.69	47.74	47.74	48.1	47.44	815,991
December 02, 2025	47.73	47.43	47.43	47.94	46.54	652,800
December 01, 2025	47.38	47.31	47.31	47.99	47.26	847,310
November 28, 2025	46.7	47.78	47.78	47.83	46.69	583,526
November 26, 2025	46.47	46.9	46.9	47.64	46.47	1.21M
November 25, 2025	46	46.36	46.36	46.64	45.68	690,246
November 24, 2025	45.79	46.63	46.63	46.81	45.39	578,890

California Resources Corporation (CRC) NYSE