California Resources Corporation Common Stock (CRC)

Last Price44.71

Change+0.03 (0.07%)

NYSE · Last Trade: Jan 1st, 2:16 AM EST

Historical Prices For California Resources Corporation Common Stock (CRC)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	44.98	44.98	44.00	44.71	903,807	44.71
12/30/2025	44.95	45.23	44.59	44.68	678,188	44.68
12/29/2025	44.33	44.81	44.00	44.71	638,283	44.71
12/26/2025	43.86	44.13	43.63	44.06	517,223	44.06
12/24/2025	43.89	44.38	43.65	44.04	434,531	44.04
12/23/2025	43.77	44.16	43.24	43.98	830,095	43.98
12/22/2025	44.09	44.91	43.45	43.55	1,204,518	43.55
12/19/2025	44.04	44.78	43.60	43.60	3,183,761	43.60
12/18/2025	45.45	45.87	44.03	44.13	1,493,446	44.13
12/17/2025	45.32	45.68	44.80	45.49	1,045,903	45.49
12/16/2025	46.49	46.79	44.60	44.64	882,737	44.64
12/15/2025	48.19	48.53	46.13	46.79	1,002,816	46.79
12/12/2025	47.85	48.91	47.30	48.32	730,862	48.32
12/11/2025	46.96	47.15	46.48	47.14	592,158	47.14
12/10/2025	47.29	47.91	46.42	47.58	991,701	47.58
12/09/2025	46.97	47.80	46.97	47.46	576,037	47.46
12/08/2025	47.25	48.22	46.69	47.26	660,419	47.26
12/05/2025	47.52	48.73	47.52	47.64	682,101	47.64
12/04/2025	47.53	48.16	47.40	47.74	596,215	47.74
12/03/2025	47.69	48.10	47.44	47.74	816,520	47.74
12/02/2025	47.73	47.94	46.54	47.43	652,796	47.43
12/01/2025	47.38	47.99	47.26	47.31	847,310	47.31
11/28/2025	46.70	47.83	46.69	47.78	583,526	47.38
11/26/2025	46.47	47.64	46.47	46.90	1,212,912	46.50
11/25/2025	46.00	46.64	45.68	46.36	690,246	45.97
11/24/2025	45.79	46.81	45.39	46.63	578,666	46.23
11/21/2025	46.05	46.94	45.52	46.25	1,223,681	45.86
11/20/2025	47.71	49.03	46.00	46.12	1,060,292	45.73
11/19/2025	46.90	47.62	46.40	47.55	749,029	47.15
11/18/2025	47.22	48.42	46.96	47.98	701,794	47.57
11/17/2025	48.80	48.80	47.22	47.78	1,061,808	47.38
11/14/2025	48.86	49.00	47.96	48.83	1,230,013	48.42
11/13/2025	48.08	49.55	48.07	48.88	1,400,703	48.47
11/12/2025	47.51	47.88	47.27	47.71	1,104,570	47.31
11/11/2025	47.06	48.76	47.06	48.08	803,403	47.67
11/10/2025	46.27	47.11	45.60	47.10	856,610	46.70
11/07/2025	46.34	46.85	45.70	46.17	780,189	45.78
11/06/2025	46.16	46.90	45.65	46.13	943,861	45.74
11/05/2025	45.11	49.19	45.11	46.27	1,922,912	45.88
11/04/2025	46.27	47.20	45.65	46.65	870,885	46.25
11/03/2025	46.94	47.50	46.13	47.16	736,222	46.76
10/31/2025	47.11	47.57	46.57	47.17	657,476	46.77
10/30/2025	46.59	47.58	46.28	46.88	732,221	46.48
10/29/2025	46.80	47.70	46.35	46.87	769,283	46.47
10/28/2025	46.83	47.21	46.31	46.92	853,603	46.52
10/27/2025	47.94	48.24	47.04	47.34	446,868	46.94
10/24/2025	48.65	48.65	47.46	47.57	536,252	47.17
10/23/2025	48.52	49.11	48.26	48.59	743,825	48.18
10/22/2025	47.12	47.43	46.47	46.99	708,173	46.59
10/21/2025	46.86	47.44	46.28	46.57	747,008	46.18
10/20/2025	47.17	48.06	46.93	46.99	920,624	46.59
10/17/2025	46.91	47.38	46.20	47.28	664,950	46.88
10/16/2025	47.98	48.48	46.62	46.91	776,377	46.51
10/15/2025	48.52	48.91	47.63	47.94	602,804	47.53
10/14/2025	48.69	49.06	48.06	48.24	916,655	47.83
10/13/2025	49.91	50.12	48.98	49.78	843,367	49.36
10/10/2025	51.37	51.85	48.71	48.75	1,446,725	48.34
10/09/2025	53.12	53.72	51.23	51.92	880,503	51.48
10/08/2025	53.85	53.85	52.59	53.36	1,127,375	52.91
10/07/2025	51.72	53.62	50.69	53.61	1,454,735	53.16
10/06/2025	53.32	53.88	52.17	52.17	1,079,271	51.73
10/03/2025	52.75	53.68	52.52	52.84	748,620	52.39
10/02/2025	53.15	53.79	51.89	52.06	665,923	51.62
10/01/2025	52.64	53.39	52.28	53.20	870,842	52.75