California Resources Corp (CRC) Historical Prices

Time Period

Events

CRC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	55.11	55.70	54.72	55.46	55.46	+1.45%	860,225	1.02
Oct 29, 2026	55.00	55.00	54.17	54.67	54.67	-0.09%	632,883	0.75
Oct 28, 2026	54.38	55.06	53.76	54.72	54.72	+1.13%	935,930	1.12
Oct 27, 2026	54.54	55.16	53.76	54.11	54.11	-1.17%	663,410	0.79
Oct 26, 2026	54.07	55.06	53.86	54.75	54.75	+0.40%	701,623	0.84
Oct 23, 2026	53.23	55.16	53.23	54.53	54.53	+2.96%	864,746	1.03
Oct 22, 2026	54.04	54.04	51.84	52.96	52.96	-1.08%	787,652	0.94
Oct 21, 2026	54.28	54.37	53.03	53.54	53.54	-1.35%	894,351	1.06
Oct 20, 2026	55.00	55.53	53.96	54.27	54.27	-0.20%	766,554	0.91
Oct 19, 2026	54.26	54.99	53.95	54.38	54.38	+0.09%	1,109,009	1.33
Oct 16, 2026	53.42	54.66	52.90	54.33	54.33	+2.22%	1,176,620	1.42
Oct 15, 2026	54.16	54.16	52.51	53.15	53.15	-1.63%	863,693	1.05
Oct 14, 2026	54.18	54.77	53.30	54.03	54.03	-0.35%	1,086,699	1.33
Oct 13, 2026	53.71	54.42	53.18	54.22	54.22	+1.31%	471,844	0.58
Oct 12, 2026	53.75	54.18	53.25	53.52	53.52	+1.06%	452,202	0.55
Oct 09, 2026	52.72	53.49	48.74	52.96	52.96	-0.17%	686,881	0.83
Oct 08, 2026	52.89	53.21	52.51	53.05	53.05	+1.90%	911,557	1.11
Oct 07, 2026	52.59	53.27	51.32	52.06	52.06	-0.78%	578,209	0.70
Oct 06, 2026	52.76	53.29	52.33	52.47	52.47	-1.02%	600,874	0.73
Oct 05, 2026	52.30	53.69	51.55	53.01	53.01	+1.11%	736,124	0.89
Oct 02, 2026	51.24	52.67	51.24	52.43	52.43	+1.49%	726,446	0.88
Oct 01, 2026	50.78	52.09	50.26	51.66	51.66	+1.69%	785,570	0.96
Sep 30, 2026	51.44	52.06	50.77	50.80	50.80	-0.57%	1,062,438	1.32
Sep 29, 2026	51.16	51.71	50.82	51.09	51.09	-1.45%	680,546	0.85
Sep 28, 2026	52.89	53.18	51.68	51.84	51.84	-1.28%	609,363	0.75
Sep 25, 2026	51.64	52.77	51.28	52.51	52.51	+0.15%	935,907	1.15
Sep 24, 2026	52.81	53.27	51.99	52.43	52.43	+0.63%	1,052,143	1.30
Sep 23, 2026	52.51	53.09	51.99	52.10	52.10	+0.13%	682,804	0.83
Sep 22, 2026	52.11	53.69	51.79	52.03	52.03	-1.38%	998,432	1.21
Sep 21, 2026	53.57	53.80	52.54	52.76	52.76	-2.42%	721,787	0.87
Sep 18, 2026	54.33	55.41	54.00	54.07	54.07	-0.64%	1,847,449	2.26
Sep 17, 2026	53.74	55.05	53.23	54.42	54.42	-0.09%	877,466	1.07
Sep 16, 2026	56.82	57.01	54.07	54.47	54.47	-5.50%	1,133,862	1.41
Sep 15, 2026	56.50	58.01	56.45	57.64	57.64	+3.32%	863,126	1.06
Sep 14, 2026	57.32	57.69	55.60	55.79	55.79	-1.69%	1,031,484	1.27
Sep 11, 2026	56.31	57.11	55.73	56.75	56.75	+0.89%	935,561	1.16
Sep 10, 2026	57.55	57.56	55.65	56.25	56.25	-0.79%	1,112,304	1.39
Sep 09, 2026	56.30	57.28	55.46	56.70	56.70	+2.03%	902,877	1.14
Sep 08, 2026	55.31	56.07	55.02	55.57	55.57	+2.49%	1,166,790	1.48
Sep 07, 2026	53.00	54.52	52.18	54.22	54.22	+0.00%	0	0.00
Sep 04, 2026	53.00	54.52	52.18	54.22	54.22	+2.27%	1,042,662	1.31
Sep 03, 2026	53.51	53.93	53.00	53.42	53.02	-0.28%	860,231	1.09
Sep 02, 2026	53.36	54.21	53.36	53.57	53.16	-0.58%	641,064	0.81
Sep 01, 2026	53.79	53.93	53.15	53.88	53.47	+1.60%	709,399	0.90
Aug 31, 2026	53.16	53.56	52.20	53.03	52.63	+1.53%	553,098	0.70
Aug 28, 2026	53.02	53.40	52.07	52.23	51.83	-1.34%	409,469	0.52
Aug 27, 2026	52.48	53.40	51.77	52.94	52.54	+0.76%	463,201	0.58
Aug 26, 2026	51.13	52.73	51.02	52.54	52.14	+1.68%	844,251	1.05
Aug 25, 2026	51.49	52.53	51.39	51.67	51.28	-1.30%	736,229	0.91
Aug 24, 2026	52.83	53.06	51.71	52.35	51.95	-1.67%	931,654	1.16

California Resources Corp historical prices

California Resources Corp (CRC) Historical Prices

Become an Expert with TipRanks Premium