California Resources Corporation (CRC)
NYSE: CRC · Real-Time Price · USD
47.64
-0.10 (-0.21%)
At close: Dec 5, 2025, 4:00 PM EST
47.76
+0.12 (0.25%)
After-hours: Dec 5, 2025, 7:00 PM EST
California Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.52 | 48.74 | 47.52 | 47.64 | 47.64 | -0.21% | 681,225 |
| Dec 4, 2025 | 47.53 | 48.16 | 47.40 | 47.74 | 47.74 | - | 596,205 |
| Dec 3, 2025 | 47.69 | 48.10 | 47.44 | 47.74 | 47.74 | 0.65% | 815,990 |
| 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 |
| Oct 3, 2025 | 52.75 | 53.68 | 52.52 | 52.84 | 52.39 | 1.50% | 748,620 |
| Oct 2, 2025 | 53.15 | 53.79 | 51.89 | 52.06 | 51.62 | -2.14% | 665,923 |
| Oct 1, 2025 | 52.64 | 53.39 | 52.28 | 53.20 | 52.75 | 0.04% | 870,843 |
| Sep 30, 2025 | 53.18 | 53.77 | 52.53 | 53.18 | 52.73 | -1.28% | 920,710 |
| Sep 29, 2025 | 56.03 | 56.31 | 53.58 | 53.87 | 53.41 | -4.55% | 853,150 |
| Sep 26, 2025 | 56.23 | 57.21 | 55.90 | 56.44 | 55.96 | 0.59% | 719,420 |
| Sep 25, 2025 | 55.83 | 56.55 | 55.63 | 56.11 | 55.63 | -0.02% | 890,176 |
| Sep 24, 2025 | 55.48 | 56.62 | 55.41 | 56.12 | 55.64 | 1.93% | 955,770 |
| Sep 23, 2025 | 55.22 | 56.88 | 54.96 | 55.06 | 54.59 | 0.58% | 1,258,467 |
| Sep 22, 2025 | 55.65 | 55.65 | 54.36 | 54.74 | 54.28 | -0.47% | 1,167,754 |
| Sep 19, 2025 | 57.50 | 57.55 | 54.94 | 55.00 | 54.53 | -4.48% | 2,283,793 |
| Sep 18, 2025 | 57.99 | 58.08 | 57.12 | 57.58 | 57.09 | -0.42% | 1,155,357 |
| Sep 17, 2025 | 55.65 | 58.41 | 55.65 | 57.82 | 57.33 | 3.12% | 1,458,480 |
| Sep 16, 2025 | 57.00 | 57.67 | 55.58 | 56.07 | 55.59 | -0.46% | 1,598,045 |
| Sep 15, 2025 | 53.73 | 57.67 | 53.00 | 56.33 | 55.85 | 6.26% | 2,667,849 |
| Sep 12, 2025 | 52.08 | 53.75 | 52.08 | 53.01 | 52.56 | 1.13% | 969,930 |
| Sep 11, 2025 | 52.25 | 52.91 | 51.85 | 52.42 | 51.98 | -0.76% | 855,328 |
| Sep 10, 2025 | 51.06 | 52.97 | 50.86 | 52.82 | 52.37 | 3.47% | 1,310,007 |
| Sep 9, 2025 | 50.24 | 51.54 | 50.22 | 51.05 | 50.62 | 3.09% | 1,161,062 |
| Sep 8, 2025 | 49.50 | 50.13 | 48.84 | 49.52 | 49.10 | 1.00% | 1,025,163 |
| Sep 5, 2025 | 50.54 | 51.03 | 48.92 | 49.03 | 48.61 | -4.89% | 959,976 |
| Sep 4, 2025 | 49.09 | 51.61 | 49.01 | 51.55 | 51.11 | 4.78% | 1,483,333 |
| Sep 3, 2025 | 50.25 | 50.47 | 49.13 | 49.20 | 48.78 | -1.62% | 1,086,297 |
| Sep 2, 2025 | 49.49 | 50.32 | 49.16 | 50.01 | 49.59 | 0.66% | 530,319 |
| Aug 29, 2025 | 49.80 | 50.06 | 49.51 | 49.68 | 49.26 | - | 565,704 |
| Aug 28, 2025 | 49.86 | 49.86 | 48.86 | 49.68 | 49.26 | -0.36% | 691,804 |
| Aug 27, 2025 | 48.70 | 50.07 | 48.70 | 49.86 | 49.44 | 0.40% | 745,066 |
| Aug 26, 2025 | 49.46 | 50.00 | 49.26 | 49.66 | 48.85 | -0.48% | 963,108 |
| Aug 25, 2025 | 49.65 | 50.44 | 49.62 | 49.90 | 49.09 | -0.02% | 583,354 |
| Aug 22, 2025 | 48.31 | 49.97 | 48.20 | 49.91 | 49.10 | 3.78% | 672,711 |
| Aug 21, 2025 | 47.65 | 48.40 | 47.05 | 48.09 | 47.31 | 0.78% | 646,153 |
| Aug 20, 2025 | 48.02 | 48.15 | 47.16 | 47.72 | 46.95 | 0.72% | 800,233 |
| Aug 19, 2025 | 47.99 | 48.53 | 47.16 | 47.38 | 46.61 | -1.82% | 1,060,480 |
| Aug 18, 2025 | 48.00 | 48.32 | 47.38 | 48.26 | 47.48 | 0.06% | 597,943 |
| Aug 15, 2025 | 48.95 | 49.27 | 48.01 | 48.23 | 47.45 | -1.55% | 705,399 |
| Aug 14, 2025 | 48.34 | 49.01 | 48.03 | 48.99 | 48.20 | 0.66% | 669,282 |
| Aug 13, 2025 | 48.83 | 49.08 | 48.16 | 48.67 | 47.88 | 0.35% | 750,682 |
| Aug 12, 2025 | 47.87 | 49.08 | 47.66 | 48.50 | 47.71 | 2.49% | 1,110,765 |
| Aug 11, 2025 | 47.95 | 48.65 | 47.00 | 47.32 | 46.55 | -0.48% | 877,424 |
| Aug 8, 2025 | 47.63 | 48.06 | 47.00 | 47.55 | 46.78 | 0.91% | 729,792 |
| Aug 7, 2025 | 49.12 | 49.91 | 47.00 | 47.12 | 46.36 | -3.42% | 740,405 |
| Aug 6, 2025 | 49.70 | 51.89 | 48.18 | 48.79 | 48.00 | 2.07% | 1,508,524 |
| Aug 5, 2025 | 47.53 | 48.09 | 47.05 | 47.80 | 47.03 | 1.29% | 1,031,373 |
| Aug 4, 2025 | 46.63 | 47.40 | 46.27 | 47.19 | 46.42 | 0.79% | 1,061,445 |
| Aug 1, 2025 | 47.52 | 48.29 | 46.09 | 46.82 | 46.06 | -2.82% | 778,839 |
| Jul 31, 2025 | 48.01 | 48.91 | 47.65 | 48.18 | 47.40 | -1.19% | 722,363 |
| Jul 30, 2025 | 49.96 | 50.04 | 48.39 | 48.76 | 47.97 | -2.91% | 1,085,807 |
| Jul 29, 2025 | 51.14 | 51.23 | 49.74 | 50.22 | 49.41 | -1.39% | 861,576 |
| Jul 28, 2025 | 50.22 | 51.69 | 50.22 | 50.93 | 50.10 | 3.08% | 1,094,543 |
| Jul 25, 2025 | 50.04 | 50.26 | 49.31 | 49.41 | 48.61 | -1.18% | 563,454 |
| Jul 24, 2025 | 49.02 | 50.10 | 48.65 | 50.00 | 49.19 | 1.34% | 898,348 |
| Jul 23, 2025 | 48.92 | 49.58 | 48.55 | 49.34 | 48.54 | 0.73% | 1,126,895 |
| Jul 22, 2025 | 48.23 | 49.54 | 48.23 | 48.98 | 48.19 | 1.28% | 952,914 |
| Jul 21, 2025 | 51.26 | 51.77 | 48.34 | 48.36 | 47.58 | -5.66% | 1,383,960 |
| Jul 18, 2025 | 48.71 | 53.11 | 47.81 | 51.26 | 50.43 | 6.72% | 2,423,895 |
| Jul 17, 2025 | 46.25 | 48.18 | 46.25 | 48.03 | 47.25 | 3.05% | 828,350 |