California Resources Corporation Common Stock (CRC)

Historical Prices For California Resources Corporation Common Stock (CRC)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	43.01	44.38	42.80	44.17	1,853,496	44.17
5/29/2025	42.65	42.88	42.20	42.69	524,715	42.30
5/28/2025	43.02	43.08	42.39	42.51	582,651	42.12
5/27/2025	42.44	42.83	41.88	42.69	749,955	42.30
5/23/2025	41.13	42.26	41.13	42.09	441,794	41.71
5/22/2025	41.89	42.48	41.45	42.25	628,305	41.87
5/21/2025	43.07	43.40	42.37	42.41	930,250	42.02
5/20/2025	43.36	43.88	43.16	43.36	1,377,929	42.97
5/19/2025	42.20	43.26	41.65	43.20	1,168,440	42.81
5/16/2025	43.20	43.20	42.39	42.60	508,897	42.21
5/15/2025	42.74	43.17	42.22	43.16	549,252	42.77
5/14/2025	43.44	44.10	43.34	43.78	807,158	43.38
5/13/2025	42.23	44.11	42.15	43.80	1,108,875	43.40
5/12/2025	43.23	43.44	41.61	42.16	1,110,562	41.78
5/09/2025	41.32	41.61	40.18	40.58	933,030	40.21
5/08/2025	39.29	41.12	38.96	40.71	923,796	40.34
5/07/2025	37.29	38.57	35.93	38.47	1,941,741	38.12
5/06/2025	35.21	36.02	35.04	35.51	650,173	35.19
5/05/2025	35.58	35.82	34.87	34.94	725,534	34.62
5/02/2025	35.93	36.47	35.10	36.22	587,945	35.89
5/01/2025	34.32	35.70	34.32	35.41	569,443	35.09
4/30/2025	34.57	35.15	34.09	34.51	852,781	34.20
4/29/2025	35.13	35.56	34.85	35.22	501,355	34.90
4/28/2025	35.41	35.94	35.26	35.74	648,250	35.42
4/25/2025	34.83	35.88	34.83	35.62	884,172	35.30
4/24/2025	35.13	35.70	34.63	35.36	621,020	35.04
4/23/2025	35.67	36.22	34.56	34.87	632,207	34.55
4/22/2025	35.14	35.46	34.55	34.99	735,180	34.67
4/21/2025	35.20	35.39	33.85	34.32	739,604	34.01
4/17/2025	35.03	36.08	35.03	35.68	528,667	35.36
4/16/2025	34.37	35.39	34.37	34.63	476,460	34.32
4/15/2025	34.12	34.74	34.09	34.42	727,439	34.11
4/14/2025	35.44	35.44	33.69	34.39	679,609	34.08
4/11/2025	33.70	34.48	32.48	34.33	875,815	34.02
4/10/2025	34.80	35.15	32.73	33.49	855,503	33.19
4/09/2025	31.75	37.17	30.97	36.47	1,352,760	36.14
4/08/2025	35.02	35.19	31.82	32.40	1,268,865	32.11
4/07/2025	32.83	35.46	32.33	34.22	1,313,050	33.91
4/04/2025	38.98	38.98	34.43	34.83	1,547,552	34.51
4/03/2025	42.36	42.83	40.30	40.58	618,994	40.21
4/02/2025	44.54	45.65	44.43	45.63	803,593	45.22
4/01/2025	43.85	45.38	43.50	45.31	1,024,734	44.90
3/31/2025	43.69	44.26	43.13	43.97	786,361	43.57
3/28/2025	43.98	44.21	43.31	43.83	898,592	43.43
3/27/2025	44.32	44.56	43.45	44.24	759,891	43.84
3/26/2025	44.39	45.51	44.22	44.51	576,603	44.11
3/25/2025	43.97	44.52	43.81	43.99	669,164	43.59
3/24/2025	44.54	44.58	43.61	44.04	810,329	43.64
3/21/2025	44.20	44.52	43.37	43.76	13,118,302	43.36
3/20/2025	44.26	45.23	44.04	44.42	1,013,628	44.02
3/19/2025	43.62	45.23	43.62	44.82	1,035,875	44.41
3/18/2025	43.50	43.87	42.96	43.55	1,151,396	43.15
3/17/2025	43.34	43.54	42.69	43.17	1,928,145	42.78
3/14/2025	42.60	43.66	42.45	43.60	780,413	43.20
3/13/2025	42.28	43.65	41.57	42.05	817,192	41.67
3/12/2025	42.80	43.96	42.61	42.65	1,125,343	42.26
3/11/2025	41.86	43.37	41.86	42.90	1,253,097	42.51
3/10/2025	41.15	42.22	41.04	41.53	980,203	41.15
3/07/2025	41.87	42.36	40.99	41.49	877,835	40.73
3/06/2025	39.80	41.43	39.51	40.97	1,103,704	40.22
3/05/2025	38.17	40.60	38.17	40.27	1,316,357	39.53
3/04/2025	39.32	39.61	38.02	39.17	1,372,156	38.45
3/03/2025	45.84	45.84	39.17	39.73	1,624,039	39.00