California Resources Corporation (CRC)
NYSE: CRC · Real-Time Price · USD
58.84
+1.51 (2.63%)
At close: Feb 27, 2026, 4:00 PM EST
58.70
-0.14 (-0.24%)
After-hours: Feb 27, 2026, 7:07 PM EST
California Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 58.29 | 59.20 | 57.10 | 58.97 | 58.97 | 2.86% | 414,238 |
| Feb 26, 2026 | 57.28 | 58.15 | 57.01 | 57.33 | 57.33 | -1.36% | 681,978 |
| Feb 25, 2026 | 58.34 | 58.62 | 56.50 | 58.12 | 58.12 | -0.27% | 444,256 |
| Feb 24, 2026 | 58.71 | 58.80 | 57.53 | 58.28 | 58.28 | 0.22% | 634,101 |
| Feb 23, 2026 | 59.00 | 59.88 | 57.75 | 58.15 | 58.15 | -1.81% | 731,591 |
| Feb 20, 2026 | 59.15 | 60.03 | 58.12 | 59.22 | 59.22 | -0.30% | 740,221 |
| Feb 19, 2026 | 58.55 | 59.81 | 58.15 | 59.40 | 59.40 | 2.52% | 877,279 |
| Feb 18, 2026 | 57.46 | 58.15 | 57.29 | 57.94 | 57.94 | 2.33% | 645,312 |
| Feb 17, 2026 | 57.28 | 57.74 | 55.37 | 56.62 | 56.62 | -0.53% | 535,949 |
| Feb 13, 2026 | 55.36 | 56.98 | 55.35 | 56.92 | 56.92 | 2.17% | 420,417 |
| Feb 12, 2026 | 56.64 | 56.64 | 54.14 | 55.71 | 55.71 | -1.88% | 727,442 |
| Feb 11, 2026 | 55.76 | 56.84 | 55.43 | 56.78 | 56.78 | 3.61% | 546,042 |
| Feb 10, 2026 | 55.63 | 55.63 | 54.29 | 54.80 | 54.80 | -1.81% | 512,614 |
| Feb 9, 2026 | 55.11 | 56.09 | 54.92 | 55.81 | 55.81 | 0.70% | 395,564 |
| Feb 6, 2026 | 54.44 | 55.69 | 53.94 | 55.42 | 55.42 | 2.86% | 555,884 |
| Feb 5, 2026 | 55.41 | 55.65 | 52.97 | 53.88 | 53.88 | -3.63% | 694,217 |
| Feb 4, 2026 | 54.62 | 56.06 | 54.52 | 55.91 | 55.91 | 3.08% | 985,489 |
| Feb 3, 2026 | 52.69 | 54.39 | 52.20 | 54.24 | 54.24 | 2.61% | 797,514 |
| Feb 2, 2026 | 51.89 | 53.37 | 51.37 | 52.86 | 52.86 | -1.20% | 1,505,195 |
| Jan 30, 2026 | 51.83 | 53.58 | 51.51 | 53.50 | 53.50 | 2.18% | 1,095,221 |
| Jan 29, 2026 | 52.50 | 53.53 | 51.46 | 52.36 | 52.36 | 2.91% | 926,834 |
| Jan 28, 2026 | 50.96 | 51.79 | 50.69 | 50.88 | 50.88 | 0.39% | 1,032,600 |
| Jan 27, 2026 | 49.78 | 50.91 | 49.78 | 50.68 | 50.68 | 2.12% | 575,832 |
| Jan 26, 2026 | 49.59 | 49.83 | 48.25 | 49.63 | 49.63 | 1.12% | 686,885 |
| Jan 23, 2026 | 50.40 | 51.18 | 48.82 | 49.08 | 49.08 | -0.87% | 709,436 |
| Jan 22, 2026 | 48.77 | 49.71 | 48.61 | 49.51 | 49.51 | 1.10% | 684,569 |
| Jan 21, 2026 | 48.00 | 49.48 | 48.00 | 48.97 | 48.97 | 3.31% | 1,659,433 |
| Jan 20, 2026 | 47.92 | 48.40 | 46.78 | 47.40 | 47.40 | -1.13% | 1,249,191 |
| Jan 16, 2026 | 46.70 | 48.66 | 46.62 | 47.94 | 47.94 | 1.55% | 1,088,780 |
| Jan 15, 2026 | 47.59 | 48.05 | 46.39 | 47.21 | 47.21 | -2.28% | 658,656 |
| Jan 14, 2026 | 46.63 | 48.54 | 46.09 | 48.31 | 48.31 | 4.84% | 1,381,191 |
| Jan 13, 2026 | 46.10 | 47.16 | 46.00 | 46.08 | 46.08 | 1.48% | 746,415 |
| Jan 12, 2026 | 45.31 | 46.22 | 45.00 | 45.41 | 45.41 | -0.29% | 649,672 |
| Jan 9, 2026 | 46.41 | 46.62 | 45.39 | 45.54 | 45.54 | -2.23% | 861,858 |
| Jan 8, 2026 | 45.10 | 47.47 | 44.47 | 46.58 | 46.58 | 4.02% | 955,303 |
| Jan 7, 2026 | 46.21 | 46.44 | 44.50 | 44.78 | 44.78 | -3.49% | 751,514 |
| Jan 6, 2026 | 45.84 | 47.20 | 45.50 | 46.40 | 46.40 | 1.93% | 1,027,856 |
| Jan 5, 2026 | 46.39 | 47.23 | 44.72 | 45.52 | 45.52 | -1.88% | 1,041,482 |
| Jan 2, 2026 | 44.57 | 46.47 | 44.30 | 46.39 | 46.39 | 3.76% | 654,774 |
| Dec 31, 2025 | 44.98 | 44.98 | 44.00 | 44.71 | 44.71 | 0.07% | 832,007 |
| Dec 30, 2025 | 44.95 | 45.23 | 44.59 | 44.68 | 44.68 | -0.07% | 599,939 |
| Dec 29, 2025 | 44.33 | 44.81 | 44.00 | 44.71 | 44.71 | 1.48% | 638,240 |
| Dec 26, 2025 | 43.86 | 44.13 | 43.63 | 44.06 | 44.06 | 0.05% | 504,450 |
| Dec 24, 2025 | 43.89 | 44.38 | 43.65 | 44.04 | 44.04 | 0.14% | 378,988 |
| Dec 23, 2025 | 43.77 | 44.16 | 43.25 | 43.98 | 43.98 | 0.99% | 770,382 |
| Dec 22, 2025 | 44.09 | 44.91 | 43.45 | 43.55 | 43.55 | -0.11% | 1,174,532 |
| Dec 19, 2025 | 44.04 | 44.78 | 43.60 | 43.60 | 43.60 | -1.20% | 3,066,198 |
| Dec 18, 2025 | 45.45 | 45.87 | 44.03 | 44.13 | 44.13 | -2.99% | 1,493,446 |
| Dec 17, 2025 | 45.32 | 45.68 | 44.80 | 45.49 | 45.49 | 1.90% | 1,045,991 |
| Dec 16, 2025 | 46.49 | 46.79 | 44.60 | 44.64 | 44.64 | -4.59% | 882,737 |
| Dec 15, 2025 | 48.19 | 48.53 | 46.13 | 46.79 | 46.79 | -3.17% | 1,002,816 |
| Dec 12, 2025 | 47.85 | 48.91 | 47.30 | 48.32 | 48.32 | 2.50% | 730,862 |
| Dec 11, 2025 | 46.96 | 47.15 | 46.48 | 47.14 | 47.14 | -0.92% | 592,159 |
| Dec 10, 2025 | 47.29 | 47.91 | 46.42 | 47.58 | 47.58 | 0.25% | 991,701 |
| Dec 9, 2025 | 46.97 | 47.80 | 46.97 | 47.46 | 47.46 | 0.42% | 576,237 |
| Dec 8, 2025 | 47.25 | 48.22 | 46.69 | 47.26 | 47.26 | -0.80% | 660,419 |
| Dec 5, 2025 | 47.52 | 48.74 | 47.52 | 47.64 | 47.64 | -0.21% | 682,101 |
| Dec 4, 2025 | 47.53 | 48.16 | 47.40 | 47.74 | 47.74 | - | 596,215 |
| Dec 3, 2025 | 47.69 | 48.10 | 47.44 | 47.74 | 47.74 | 0.65% | 816,520 |
| Dec 2, 2025 | 47.73 | 47.94 | 46.54 | 47.43 | 47.43 | 0.25% | 652,796 |
| Dec 1, 2025 | 47.38 | 47.99 | 47.26 | 47.31 | 47.31 | -0.98% | 847,310 |
| Nov 28, 2025 | 46.70 | 47.83 | 46.69 | 47.78 | 47.38 | 1.88% | 583,526 |
| Nov 26, 2025 | 46.47 | 47.64 | 46.47 | 46.90 | 46.50 | 1.16% | 1,212,912 |
| Nov 25, 2025 | 46.00 | 46.64 | 45.68 | 46.36 | 45.97 | -0.58% | 690,246 |
| Nov 24, 2025 | 45.79 | 46.81 | 45.39 | 46.63 | 46.23 | 0.82% | 578,890 |
| Nov 21, 2025 | 46.05 | 46.94 | 45.52 | 46.25 | 45.86 | 0.28% | 1,223,681 |
| Nov 20, 2025 | 47.71 | 49.03 | 46.00 | 46.12 | 45.73 | -3.01% | 1,060,292 |
| Nov 19, 2025 | 46.90 | 47.62 | 46.40 | 47.55 | 47.15 | -0.90% | 749,029 |
| Nov 18, 2025 | 47.22 | 48.42 | 46.96 | 47.98 | 47.57 | 0.42% | 701,814 |
| Nov 17, 2025 | 48.80 | 48.80 | 47.22 | 47.78 | 47.38 | -2.15% | 1,061,808 |
| Nov 14, 2025 | 48.86 | 49.00 | 47.96 | 48.83 | 48.42 | -0.10% | 1,230,013 |
| Nov 13, 2025 | 48.08 | 49.55 | 48.07 | 48.88 | 48.47 | 2.45% | 1,400,724 |
| Nov 12, 2025 | 47.51 | 47.89 | 47.27 | 47.71 | 47.31 | -0.77% | 1,105,901 |
| Nov 11, 2025 | 47.06 | 48.76 | 47.06 | 48.08 | 47.67 | 2.08% | 803,403 |
| Nov 10, 2025 | 46.27 | 47.11 | 45.60 | 47.10 | 46.70 | 2.01% | 856,610 |
| Nov 7, 2025 | 46.34 | 46.86 | 45.70 | 46.17 | 45.78 | 0.09% | 780,189 |
| Nov 6, 2025 | 46.16 | 46.90 | 45.65 | 46.13 | 45.74 | -0.30% | 943,861 |
| Nov 5, 2025 | 45.11 | 49.19 | 45.11 | 46.27 | 45.88 | -0.81% | 1,922,921 |
| Nov 4, 2025 | 46.27 | 47.21 | 45.65 | 46.65 | 46.25 | -1.08% | 871,500 |
| Nov 3, 2025 | 46.94 | 47.50 | 46.13 | 47.16 | 46.76 | -0.02% | 736,423 |
| Oct 31, 2025 | 47.11 | 47.57 | 46.57 | 47.17 | 46.77 | 0.62% | 657,476 |
| Oct 30, 2025 | 46.59 | 47.58 | 46.28 | 46.88 | 46.48 | 0.02% | 732,221 |
| Oct 29, 2025 | 46.80 | 47.70 | 46.35 | 46.87 | 46.47 | -0.11% | 769,283 |
| Oct 28, 2025 | 46.83 | 47.21 | 46.32 | 46.92 | 46.52 | -0.89% | 853,603 |
| Oct 27, 2025 | 47.94 | 48.24 | 47.04 | 47.34 | 46.94 | -0.48% | 446,868 |
| Oct 24, 2025 | 48.65 | 48.65 | 47.46 | 47.57 | 47.17 | -2.10% | 536,252 |
| Oct 23, 2025 | 48.52 | 49.11 | 48.26 | 48.59 | 48.18 | 3.40% | 743,825 |
| Oct 22, 2025 | 47.12 | 47.43 | 46.47 | 46.99 | 46.59 | 0.90% | 708,173 |
| Oct 21, 2025 | 46.86 | 47.44 | 46.28 | 46.57 | 46.18 | -0.89% | 747,012 |
| Oct 20, 2025 | 47.17 | 48.06 | 46.93 | 46.99 | 46.59 | -0.61% | 920,634 |
| Oct 17, 2025 | 46.91 | 47.38 | 46.20 | 47.28 | 46.88 | 0.79% | 664,950 |
| Oct 16, 2025 | 47.98 | 48.48 | 46.62 | 46.91 | 46.51 | -2.15% | 776,379 |
| Oct 15, 2025 | 48.52 | 48.91 | 47.63 | 47.94 | 47.53 | -0.62% | 602,804 |
| Oct 14, 2025 | 48.69 | 49.06 | 48.06 | 48.24 | 47.83 | -3.09% | 916,655 |
| Oct 13, 2025 | 49.91 | 50.12 | 48.98 | 49.78 | 49.36 | 2.11% | 843,367 |
| Oct 10, 2025 | 51.37 | 51.85 | 48.71 | 48.75 | 48.34 | -6.11% | 1,446,725 |
| Oct 9, 2025 | 53.12 | 53.72 | 51.23 | 51.92 | 51.48 | -2.70% | 880,503 |
| Oct 8, 2025 | 53.85 | 53.85 | 52.59 | 53.36 | 52.91 | -0.47% | 1,127,575 |
| Oct 7, 2025 | 51.72 | 53.62 | 50.69 | 53.61 | 53.16 | 2.76% | 1,454,747 |
| Oct 6, 2025 | 53.32 | 53.88 | 52.17 | 52.17 | 51.73 | -1.27% | 1,079,294 |