California Resources Corp... (CRC)
NYSE: CRC
· Real-Time Price · USD
49.02
-2.53 (-4.91%)
At close: Sep 05, 2025, 3:59 PM
49.10
0.16%
After-hours: Sep 05, 2025, 06:57 PM EDT
CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.54 | 51.03 | 48.92 | 49.03 | 49.03 | -4.89% | 939,550 |
| Sep 4, 2025 | 49.09 | 51.61 | 49.01 | 51.55 | 51.55 | 4.78% | 1,483,333 |
| Sep 3, 2025 | 50.25 | 50.47 | 49.13 | 49.20 | 49.20 | -1.62% | 1,086,300 |
| Sep 2, 2025 | 49.49 | 50.32 | 49.16 | 50.01 | 50.01 | 0.66% | 530,319 |
| Aug 29, 2025 | 49.80 | 50.06 | 49.51 | 49.68 | 49.68 | 0.00% | 565,704 |
| Aug 28, 2025 | 49.86 | 49.86 | 48.86 | 49.68 | 49.68 | -0.36% | 691,804 |
| Aug 27, 2025 | 48.70 | 50.07 | 48.70 | 49.86 | 49.86 | 0.40% | 745,100 |
| Aug 26, 2025 | 49.46 | 50.00 | 49.26 | 49.66 | 49.27 | -0.48% | 963,108 |
| Aug 25, 2025 | 49.65 | 50.44 | 49.62 | 49.90 | 49.51 | -0.02% | 583,400 |
| Aug 22, 2025 | 48.31 | 49.97 | 48.20 | 49.91 | 49.52 | 3.78% | 672,711 |
| Aug 21, 2025 | 47.65 | 48.40 | 47.05 | 48.09 | 47.71 | 0.78% | 646,200 |
| Aug 20, 2025 | 48.02 | 48.15 | 47.16 | 47.72 | 47.35 | 0.72% | 800,233 |
| Aug 19, 2025 | 47.99 | 48.53 | 47.16 | 47.38 | 47.01 | -1.82% | 1,060,500 |
| Aug 18, 2025 | 48.00 | 48.32 | 47.38 | 48.26 | 47.88 | 0.06% | 597,943 |
| Aug 15, 2025 | 48.95 | 49.27 | 48.01 | 48.23 | 47.85 | -1.55% | 705,400 |
| Aug 14, 2025 | 48.34 | 49.01 | 48.03 | 48.99 | 48.61 | 0.66% | 669,300 |
| Aug 13, 2025 | 48.83 | 49.08 | 48.16 | 48.67 | 48.29 | 0.35% | 750,700 |
| Aug 12, 2025 | 47.87 | 49.08 | 47.66 | 48.50 | 48.12 | 2.49% | 1,110,800 |
| Aug 11, 2025 | 47.95 | 48.65 | 47.00 | 47.32 | 46.95 | -0.48% | 877,424 |
| Aug 8, 2025 | 47.63 | 48.06 | 47.00 | 47.55 | 47.18 | 0.91% | 729,800 |