California Resources Corp CRC
NYSE · United States · Energy Minerals
$50.92+0.12 (+0.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $50.62 | -0.35% | $50.78 | $51.41 | $50.26 | 38.54K |
| 2026-09-30 | $50.80 | -0.57% | $51.44 | $52.06 | $50.77 | 1.06M |
| 2026-09-29 | $51.09 | -1.45% | $51.16 | $51.71 | $50.82 | 680.50K |
| 2026-09-28 | $51.84 | -1.28% | $52.89 | $53.18 | $51.67 | 609.40K |
| 2026-09-25 | $52.51 | +0.15% | $51.64 | $52.77 | $51.28 | 935.90K |
| 2026-09-24 | $52.43 | +0.63% | $52.81 | $53.27 | $51.99 | 1.05M |
| 2026-09-23 | $52.10 | +0.13% | $52.51 | $53.09 | $51.99 | 682.80K |
| 2026-09-22 | $52.03 | -1.38% | $52.11 | $53.69 | $51.79 | 998.40K |
| 2026-09-21 | $52.76 | -2.42% | $53.57 | $53.80 | $52.53 | 721.80K |
| 2026-09-18 | $54.07 | -0.64% | $54.33 | $55.41 | $54.00 | 1.85M |
| 2026-09-17 | $54.42 | -0.09% | $53.74 | $55.05 | $53.23 | 877.50K |
| 2026-09-16 | $54.47 | -5.50% | $56.82 | $57.01 | $54.07 | 1.13M |
| 2026-09-15 | $57.64 | +3.32% | $56.50 | $58.01 | $56.45 | 863.10K |
| 2026-09-14 | $55.79 | -1.69% | $57.32 | $57.69 | $55.60 | 1.03M |
| 2026-09-11 | $56.75 | +0.89% | $56.31 | $57.11 | $55.73 | 935.60K |
| 2026-09-10 | $56.25 | -0.79% | $57.55 | $57.56 | $55.65 | 1.11M |
| 2026-09-09 | $56.70 | +2.03% | $56.30 | $57.28 | $55.46 | 902.90K |
| 2026-09-08 | $55.57 | +2.49% | $55.31 | $56.07 | $55.01 | 1.17M |
| 2026-09-04 | $54.22 | +1.50% | $53.00 | $54.52 | $52.18 | 1.04M |
| 2026-09-03 | $53.42 | -0.28% | $53.51 | $53.93 | $53.00 | 860.20K |
| 2026-09-02 | $53.57 | -0.58% | $53.36 | $54.21 | $53.36 | 641.10K |
| 2026-09-01 | $53.88 | +1.60% | $53.79 | $53.93 | $53.15 | 709.20K |
| 2026-08-31 | $53.03 | +1.53% | $53.16 | $53.56 | $52.20 | 553.10K |
| 2026-08-28 | $52.23 | -1.34% | $53.02 | $53.40 | $52.07 | 409.40K |
| 2026-08-27 | $52.94 | +0.76% | $52.48 | $53.40 | $51.77 | 463.00K |
| 2026-08-26 | $52.54 | +1.68% | $51.13 | $52.73 | $51.02 | 841.70K |
| 2026-08-25 | $51.67 | -1.30% | $51.49 | $52.53 | $51.39 | 736.20K |
| 2026-08-24 | $52.35 | -1.67% | $52.83 | $53.06 | $51.71 | 931.60K |
| 2026-08-21 | $53.24 | -0.32% | $53.66 | $54.18 | $53.22 | 1.15M |
| 2026-08-20 | $53.41 | -0.71% | $54.56 | $55.15 | $52.65 | 1.05M |
| 2026-08-19 | $53.79 | +1.22% | $53.63 | $54.26 | $53.51 | 850.40K |
| 2026-08-18 | $53.14 | -0.73% | $54.27 | $54.44 | $52.83 | 823.20K |
| 2026-08-17 | $53.53 | +0.41% | $53.39 | $53.62 | $52.53 | 988.50K |
| 2026-08-14 | $53.31 | +1.06% | $53.02 | $54.06 | $53.02 | 585.50K |
| 2026-08-13 | $52.75 | -1.35% | $52.65 | $53.35 | $52.27 | 549.00K |
| 2026-08-12 | $53.47 | -1.22% | $53.80 | $54.57 | $53.28 | 628.70K |
| 2026-08-11 | $54.13 | +0.71% | $53.84 | $55.17 | $53.84 | 950.80K |
| 2026-08-10 | $53.75 | +3.21% | $51.24 | $54.82 | $51.24 | 1.77M |
| 2026-08-07 | $52.08 | -0.95% | $52.21 | $52.63 | $51.71 | 1.12M |
| 2026-08-06 | $52.58 | +2.40% | $52.29 | $52.92 | $51.87 | 935.90K |
| 2026-08-05 | $51.35 | -2.15% | $52.77 | $53.00 | $50.87 | 791.00K |
| 2026-08-04 | $52.48 | +0.65% | $51.41 | $52.63 | $50.81 | 700.60K |
| 2026-08-03 | $52.14 | -0.91% | $51.25 | $52.50 | $51.02 | 511.30K |
| 2026-07-31 | $52.62 | +3.04% | $51.41 | $52.67 | $50.98 | 679.00K |
| 2026-07-30 | $51.07 | +0.95% | $49.95 | $51.22 | $49.51 | 660.30K |
| 2026-07-29 | $50.59 | +2.62% | $50.80 | $51.24 | $50.14 | 827.90K |
| 2026-07-28 | $49.30 | -3.01% | $51.02 | $51.17 | $49.25 | 635.30K |
| 2026-07-27 | $50.83 | -4.94% | $51.88 | $53.02 | $50.72 | 1.05M |
| 2026-07-24 | $53.47 | -1.44% | $54.52 | $54.90 | $53.20 | 892.30K |
| 2026-07-23 | $54.25 | +0.76% | $54.80 | $55.73 | $53.99 | 1.09M |
| 2026-07-22 | $53.84 | +0.99% | $53.94 | $54.49 | $53.13 | 548.00K |
| 2026-07-21 | $53.31 | +2.03% | $52.56 | $53.39 | $52.52 | 622.10K |
| 2026-07-20 | $52.25 | -1.10% | $52.55 | $53.17 | $52.19 | 582.90K |
| 2026-07-17 | $52.83 | +1.42% | $52.81 | $53.70 | $51.93 | 645.80K |
| 2026-07-16 | $52.09 | -0.34% | $52.28 | $52.79 | $51.86 | 699.80K |
| 2026-07-15 | $52.27 | -0.10% | $52.26 | $52.83 | $50.91 | 712.50K |
| 2026-07-14 | $52.32 | -1.91% | $53.78 | $53.98 | $51.54 | 773.00K |
| 2026-07-13 | $53.34 | +1.66% | $53.45 | $54.00 | $53.03 | 731.90K |
| 2026-07-10 | $52.47 | -0.30% | $52.88 | $53.04 | $51.68 | 543.70K |
| 2026-07-09 | $52.63 | +0.02% | $52.18 | $52.92 | $51.49 | 796.70K |
| 2026-07-08 | $52.62 | +3.04% | $51.95 | $52.62 | $51.50 | 736.90K |
| 2026-07-07 | $51.07 | +1.49% | $50.87 | $51.52 | $50.29 | 769.00K |
| 2026-07-06 | $50.32 | -1.83% | $51.06 | $51.27 | $50.10 | 571.20K |
| 2026-07-02 | $51.26 | -0.95% | $52.06 | $52.67 | $50.78 | 688.00K |
| 2026-07-01 | $51.75 | -2.12% | $51.78 | $52.65 | $51.14 | 999.20K |
| 2026-06-30 | $52.87 | +0.51% | $53.24 | $53.80 | $52.50 | 913.70K |
| 2026-06-29 | $52.60 | -2.07% | $53.54 | $53.93 | $52.48 | 793.20K |
| 2026-06-26 | $53.71 | -0.13% | $53.50 | $54.04 | $52.92 | 1.93M |
| 2026-06-25 | $53.78 | +0.67% | $52.89 | $54.33 | $52.89 | 745.10K |
| 2026-06-24 | $53.42 | +0.98% | $51.44 | $53.76 | $50.83 | 1.37M |
| 2026-06-23 | $52.90 | -3.48% | $52.99 | $54.31 | $52.77 | 788.00K |
| 2026-06-22 | $54.81 | -0.89% | $55.25 | $55.84 | $54.19 | 1.24M |
| 2026-06-18 | $55.30 | -0.09% | $54.31 | $55.35 | $53.80 | 1.72M |
| 2026-06-17 | $55.35 | -1.60% | $55.96 | $56.38 | $54.92 | 667.40K |
| 2026-06-16 | $56.25 | -0.60% | $55.42 | $56.78 | $55.19 | 667.50K |
| 2026-06-15 | $56.59 | -3.45% | $56.67 | $57.38 | $55.77 | 712.40K |
| 2026-06-12 | $58.61 | +3.08% | $56.26 | $58.97 | $55.81 | 481.80K |
| 2026-06-11 | $56.86 | -3.41% | $59.68 | $59.76 | $56.79 | 728.10K |
| 2026-06-10 | $58.87 | +0.72% | $59.33 | $60.31 | $58.83 | 584.60K |
| 2026-06-09 | $58.45 | -2.58% | $59.71 | $59.88 | $57.99 | 882.40K |
| 2026-06-08 | $60.00 | +2.85% | $59.13 | $60.39 | $59.13 | 531.80K |
| 2026-06-05 | $58.34 | -4.36% | $60.87 | $61.56 | $58.32 | 635.10K |
| 2026-06-04 | $61.00 | -1.93% | $61.68 | $62.10 | $60.81 | 768.30K |
| 2026-06-03 | $62.20 | +0.79% | $61.94 | $63.39 | $61.28 | 669.20K |
| 2026-06-02 | $61.71 | +0.18% | $61.31 | $61.79 | $60.53 | 583.30K |
| 2026-06-01 | $61.60 | +3.90% | $60.18 | $61.75 | $60.18 | 803.60K |
| 2026-05-29 | $59.29 | -2.74% | $60.22 | $60.63 | $58.80 | 1.29M |
| 2026-05-28 | $60.96 | +2.03% | $60.87 | $61.40 | $59.69 | 792.30K |
| 2026-05-27 | $59.75 | -2.43% | $59.93 | $61.06 | $59.48 | 484.90K |
| 2026-05-26 | $61.24 | -1.29% | $62.03 | $62.73 | $60.80 | 547.60K |