California Resources Corp... (CRC)
42.68
-0.22 (-0.51%)
At close: Mar 12, 2025, 3:59 PM
42.65
-0.07%
After-hours: Mar 12, 2025, 04:37 PM EDT
CRC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 41.86 | 43.37 | 41.86 | 42.90 | 1.37 | 3.30% | 1,245,474 |
| Mar 10, 2025 | 41.15 | 42.22 | 41.04 | 41.53 | 0.04 | 0.10% | 980,203 |
| Mar 7, 2025 | 41.87 | 42.36 | 40.99 | 41.49 | 0.52 | 1.27% | 877,835 |
| Mar 6, 2025 | 39.80 | 41.43 | 39.51 | 40.97 | 0.70 | 1.74% | 1,103,704 |
| Mar 5, 2025 | 38.17 | 40.60 | 38.17 | 40.27 | 1.10 | 2.81% | 1,316,400 |
| Mar 4, 2025 | 39.32 | 39.61 | 38.02 | 39.17 | -0.56 | -1.41% | 1,372,200 |
| Mar 3, 2025 | 45.84 | 45.84 | 39.17 | 39.73 | -4.89 | -10.96% | 1,624,146 |
| Feb 28, 2025 | 44.26 | 44.67 | 43.82 | 44.62 | -0.06 | -0.13% | 719,239 |
| Feb 27, 2025 | 45.14 | 45.45 | 44.51 | 44.68 | -0.50 | -1.11% | 693,000 |
| Feb 26, 2025 | 45.52 | 45.70 | 44.71 | 45.18 | -0.34 | -0.75% | 534,435 |
| Feb 25, 2025 | 46.50 | 47.03 | 45.18 | 45.52 | -1.00 | -2.15% | 718,749 |
| Feb 24, 2025 | 47.45 | 47.64 | 46.52 | 46.52 | -0.83 | -1.75% | 594,600 |
| Feb 21, 2025 | 48.89 | 48.89 | 47.24 | 47.35 | -1.43 | -2.93% | 725,221 |
| Feb 20, 2025 | 48.39 | 48.97 | 48.08 | 48.78 | 0.09 | 0.18% | 508,309 |
| Feb 19, 2025 | 48.24 | 49.12 | 48.09 | 48.69 | 0.45 | 0.93% | 672,243 |
| Feb 18, 2025 | 48.44 | 48.50 | 47.10 | 48.24 | 0.01 | 0.02% | 850,833 |
| Feb 14, 2025 | 46.61 | 48.42 | 46.47 | 48.23 | 1.94 | 4.19% | 1,013,900 |
| Feb 13, 2025 | 45.94 | 46.39 | 45.25 | 46.29 | 0.50 | 1.09% | 642,600 |
| Feb 12, 2025 | 47.66 | 47.78 | 45.77 | 45.79 | -2.42 | -5.02% | 626,100 |
| Feb 11, 2025 | 48.80 | 49.21 | 48.15 | 48.21 | -0.36 | -0.74% | 468,563 |
| Feb 10, 2025 | 47.68 | 48.59 | 47.39 | 48.57 | 1.63 | 3.47% | 797,800 |
| Feb 7, 2025 | 48.26 | 48.29 | 46.86 | 46.94 | -1.01 | -2.11% | 560,033 |
| Feb 6, 2025 | 48.36 | 48.37 | 47.49 | 47.95 | -0.21 | -0.44% | 616,032 |
| Feb 5, 2025 | 48.79 | 48.82 | 47.74 | 48.16 | -0.41 | -0.84% | 654,008 |
| Feb 4, 2025 | 47.89 | 49.27 | 47.87 | 48.57 | 0.04 | 0.08% | 536,700 |
| Feb 3, 2025 | 49.54 | 49.97 | 48.40 | 48.53 | -0.67 | -1.36% | 510,300 |
| Jan 31, 2025 | 50.94 | 51.02 | 48.79 | 49.20 | -1.82 | -3.57% | 797,317 |
| Jan 30, 2025 | 51.51 | 51.55 | 50.52 | 51.02 | 0.02 | 0.04% | 337,607 |
| Jan 29, 2025 | 50.80 | 51.50 | 50.70 | 51.00 | -0.09 | -0.18% | 434,844 |
| Jan 28, 2025 | 51.03 | 51.83 | 50.24 | 51.09 | 0.00 | 0.00% | 413,900 |
| Jan 27, 2025 | 51.82 | 52.98 | 51.04 | 51.09 | -1.42 | -2.70% | 600,200 |
| Jan 24, 2025 | 53.25 | 53.25 | 52.02 | 52.51 | -0.75 | -1.41% | 444,000 |
| Jan 23, 2025 | 54.30 | 54.86 | 53.15 | 53.26 | -1.00 | -1.84% | 800,031 |
| Jan 22, 2025 | 54.50 | 55.06 | 53.97 | 54.26 | -0.16 | -0.29% | 539,800 |
| Jan 21, 2025 | 53.86 | 54.55 | 53.30 | 54.42 | 0.80 | 1.49% | 972,917 |
| Jan 17, 2025 | 53.92 | 54.27 | 52.82 | 53.62 | -0.35 | -0.65% | 777,026 |
| Jan 16, 2025 | 52.56 | 54.25 | 52.56 | 53.97 | -0.13 | -0.24% | 511,300 |
| Jan 15, 2025 | 54.55 | 54.55 | 53.46 | 54.10 | 0.23 | 0.43% | 615,702 |
| Jan 14, 2025 | 53.82 | 54.67 | 52.51 | 53.87 | -0.39 | -0.72% | 919,000 |
| Jan 13, 2025 | 53.00 | 54.60 | 52.88 | 54.26 | 1.53 | 2.90% | 927,344 |
| Jan 10, 2025 | 53.42 | 54.02 | 51.50 | 52.73 | 0.10 | 0.19% | 1,065,400 |
| Jan 8, 2025 | 51.90 | 52.99 | 51.90 | 52.63 | 0.14 | 0.27% | 1,936,600 |
| Jan 7, 2025 | 52.60 | 52.91 | 51.80 | 52.49 | 0.29 | 0.56% | 574,721 |
| Jan 6, 2025 | 52.45 | 53.52 | 51.95 | 52.20 | 0.26 | 0.50% | 611,345 |
| Jan 3, 2025 | 52.36 | 52.41 | 51.47 | 51.94 | -0.07 | -0.13% | 699,024 |
| Jan 2, 2025 | 52.60 | 53.42 | 51.60 | 52.01 | 0.12 | 0.23% | 744,116 |
| Dec 31, 2024 | 50.92 | 52.76 | 50.37 | 51.89 | 1.37 | 2.71% | 1,003,975 |
| Dec 30, 2024 | 50.45 | 51.12 | 50.11 | 50.52 | 0.29 | 0.58% | 481,726 |
| Dec 27, 2024 | 50.85 | 51.43 | 49.79 | 50.23 | -0.97 | -1.89% | 495,778 |
| Dec 26, 2024 | 51.19 | 51.48 | 50.59 | 51.20 | -0.30 | -0.58% | 380,700 |