California Resources Corp... (CRC)
NYSE: CRC
· Real-Time Price · USD
56.48
0.37 (0.66%)
At close: Sep 26, 2025, 3:59 PM
56.44
-0.07%
After-hours: Sep 26, 2025, 06:16 PM EDT
CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 56.23 | 57.21 | 55.90 | 56.44 | 56.44 | 0.59% | 719,420 |
| Sep 25, 2025 | 55.83 | 56.55 | 55.63 | 56.11 | 56.11 | -0.02% | 890,200 |
| Sep 24, 2025 | 55.48 | 56.62 | 55.41 | 56.12 | 56.12 | 1.93% | 955,770 |
| Sep 23, 2025 | 55.22 | 56.88 | 54.96 | 55.06 | 55.06 | 0.58% | 1,258,500 |
| Sep 22, 2025 | 55.65 | 55.65 | 54.36 | 54.74 | 54.74 | -0.47% | 1,167,800 |
| Sep 19, 2025 | 57.50 | 57.55 | 54.94 | 55.00 | 55.00 | -4.48% | 2,283,800 |
| Sep 18, 2025 | 57.99 | 58.08 | 57.12 | 57.58 | 57.58 | -0.42% | 1,155,400 |
| Sep 17, 2025 | 55.65 | 58.41 | 55.65 | 57.82 | 57.82 | 3.12% | 1,458,500 |
| Sep 16, 2025 | 57.00 | 57.67 | 55.58 | 56.07 | 56.07 | -0.46% | 1,598,045 |
| Sep 15, 2025 | 53.73 | 57.67 | 53.00 | 56.33 | 56.33 | 6.26% | 2,667,849 |
| Sep 12, 2025 | 52.08 | 53.75 | 52.08 | 53.01 | 53.01 | 1.13% | 969,930 |
| Sep 11, 2025 | 52.25 | 52.91 | 51.85 | 52.42 | 52.42 | -0.76% | 855,328 |
| Sep 10, 2025 | 51.06 | 52.97 | 50.86 | 52.82 | 52.82 | 3.47% | 1,310,007 |
| Sep 9, 2025 | 50.24 | 51.54 | 50.22 | 51.05 | 51.05 | 3.09% | 1,161,100 |
| Sep 8, 2025 | 49.50 | 50.13 | 48.84 | 49.52 | 49.52 | 1.00% | 1,025,200 |
| Sep 5, 2025 | 50.54 | 51.03 | 48.92 | 49.03 | 49.03 | -4.89% | 960,000 |
| 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 |