California Resources Corp... (CRC)
NYSE: CRC
· Real-Time Price · USD
52.83
0.77 (1.48%)
At close: Oct 03, 2025, 3:59 PM
52.33
-0.95%
After-hours: Oct 03, 2025, 07:08 PM EDT
CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 52.75 | 53.68 | 52.63 | 52.84 | 52.84 | 1.50% | 717,526 |
| Oct 2, 2025 | 53.15 | 53.79 | 51.89 | 52.06 | 52.06 | -2.14% | 665,923 |
| Oct 1, 2025 | 52.64 | 53.39 | 52.28 | 53.20 | 53.20 | 0.04% | 870,843 |
| Sep 30, 2025 | 53.18 | 53.77 | 52.53 | 53.18 | 53.18 | -1.28% | 920,710 |
| Sep 29, 2025 | 56.03 | 56.31 | 53.58 | 53.87 | 53.87 | -4.55% | 853,200 |
| 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 |
Page 1 of 132