California Resources Corp... (CRC)
NYSE: CRC
· Real-Time Price · USD
48.98
0.31 (0.64%)
At close: Aug 14, 2025, 3:59 PM
49.82
1.71%
After-hours: Aug 14, 2025, 05:54 PM EDT
CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 48.34 | 49.01 | 48.03 | 48.99 | 48.99 | 0.66% | 667,381 |
| Aug 13, 2025 | 48.83 | 49.08 | 48.16 | 48.67 | 48.67 | 0.35% | 750,700 |
| Aug 12, 2025 | 47.87 | 49.08 | 47.66 | 48.50 | 48.50 | 2.49% | 1,110,800 |
| Aug 11, 2025 | 47.95 | 48.65 | 47.00 | 47.32 | 47.32 | -0.48% | 877,424 |
| Aug 8, 2025 | 47.63 | 48.06 | 47.00 | 47.55 | 47.55 | 0.91% | 729,800 |
| Aug 7, 2025 | 49.12 | 49.91 | 47.00 | 47.12 | 47.12 | -3.42% | 740,405 |
| Aug 6, 2025 | 49.70 | 51.89 | 48.18 | 48.79 | 48.79 | 2.07% | 1,508,524 |
| Aug 5, 2025 | 47.53 | 48.09 | 47.05 | 47.80 | 47.80 | 1.29% | 1,031,400 |
| Aug 4, 2025 | 46.63 | 47.40 | 46.27 | 47.19 | 47.19 | 0.79% | 1,061,445 |
| Aug 1, 2025 | 47.52 | 48.29 | 46.09 | 46.82 | 46.82 | -2.82% | 778,839 |
| Jul 31, 2025 | 48.01 | 48.91 | 47.65 | 48.18 | 48.18 | -1.19% | 722,363 |
| Jul 30, 2025 | 49.96 | 50.04 | 48.39 | 48.76 | 48.76 | -2.91% | 1,085,807 |
| Jul 29, 2025 | 51.14 | 51.23 | 49.74 | 50.22 | 50.22 | -1.39% | 861,600 |
| Jul 28, 2025 | 50.22 | 51.69 | 50.22 | 50.93 | 50.93 | 3.08% | 1,094,543 |
| Jul 25, 2025 | 50.04 | 50.26 | 49.31 | 49.41 | 49.41 | -1.18% | 563,454 |
| Jul 24, 2025 | 49.02 | 50.10 | 48.65 | 50.00 | 50.00 | 1.34% | 898,348 |
| Jul 23, 2025 | 48.92 | 49.58 | 48.55 | 49.34 | 49.34 | 0.73% | 1,126,900 |
| Jul 22, 2025 | 48.23 | 49.54 | 48.23 | 48.98 | 48.98 | 1.28% | 952,914 |
| Jul 21, 2025 | 51.26 | 51.77 | 48.34 | 48.36 | 48.36 | -5.66% | 1,383,960 |
| Jul 18, 2025 | 48.71 | 53.11 | 47.81 | 51.26 | 51.26 | 6.72% | 2,423,895 |