California Resources Corporation (CRC)
NYSE: CRC · Real-Time Price · USD
66.61
+1.31 (2.01%)
At close: Apr 28, 2026, 4:00 PM EDT
66.65
+0.04 (0.06%)
After-hours: Apr 28, 2026, 7:32 PM EDT
California Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.50 | 66.66 | 65.65 | 66.61 | 66.61 | 2.01% | 583,647 |
| Apr 27, 2026 | 65.44 | 66.00 | 64.94 | 65.30 | 65.30 | 0.86% | 428,117 |
| Apr 24, 2026 | 64.71 | 65.53 | 64.10 | 64.74 | 64.74 | -0.80% | 321,576 |
| Apr 23, 2026 | 65.11 | 65.72 | 63.99 | 65.26 | 65.26 | 0.94% | 659,562 |
| Apr 22, 2026 | 64.44 | 65.00 | 63.98 | 64.65 | 64.65 | 1.14% | 533,030 |
| Apr 21, 2026 | 62.80 | 64.04 | 62.25 | 63.92 | 63.92 | 2.80% | 695,642 |
| Apr 20, 2026 | 62.63 | 63.01 | 61.81 | 62.18 | 62.18 | -0.89% | 600,663 |
| Apr 17, 2026 | 64.12 | 64.12 | 61.27 | 62.74 | 62.74 | -6.18% | 1,215,433 |
| Apr 16, 2026 | 65.08 | 66.93 | 64.92 | 66.87 | 66.87 | 2.99% | 707,608 |
| Apr 15, 2026 | 63.29 | 64.98 | 62.76 | 64.93 | 64.93 | 1.93% | 539,424 |
| Apr 14, 2026 | 64.64 | 64.80 | 63.32 | 63.70 | 63.70 | -2.52% | 662,585 |
| Apr 13, 2026 | 67.21 | 67.33 | 64.70 | 65.35 | 65.35 | -1.80% | 1,026,209 |
| Apr 10, 2026 | 65.62 | 66.68 | 65.37 | 66.55 | 66.55 | 0.83% | 708,269 |
| Apr 9, 2026 | 66.60 | 68.40 | 65.73 | 66.00 | 66.00 | -0.62% | 1,004,995 |
| Apr 8, 2026 | 63.94 | 66.47 | 62.27 | 66.41 | 66.41 | -3.12% | 890,236 |
| Apr 7, 2026 | 68.01 | 69.11 | 67.83 | 68.55 | 68.55 | 1.24% | 767,750 |
| Apr 6, 2026 | 67.47 | 68.20 | 66.92 | 67.71 | 67.71 | -0.01% | 678,491 |
| Apr 2, 2026 | 67.25 | 68.91 | 66.31 | 67.72 | 67.72 | 2.56% | 685,063 |
| Apr 1, 2026 | 68.21 | 68.97 | 65.70 | 66.03 | 66.03 | -4.61% | 973,189 |
| Mar 31, 2026 | 69.24 | 71.98 | 68.17 | 69.22 | 69.22 | 0.48% | 2,033,467 |
| Mar 30, 2026 | 69.93 | 69.93 | 68.27 | 68.89 | 68.89 | 0.03% | 1,577,589 |
| Mar 27, 2026 | 68.07 | 69.31 | 68.05 | 68.87 | 68.87 | 1.34% | 895,798 |
| Mar 26, 2026 | 67.50 | 68.64 | 67.50 | 67.96 | 67.96 | 1.49% | 899,650 |
| Mar 25, 2026 | 64.35 | 66.98 | 64.05 | 66.96 | 66.96 | 2.50% | 1,108,366 |
| Mar 24, 2026 | 64.04 | 66.56 | 63.84 | 65.33 | 65.33 | 2.32% | 1,193,570 |
| Mar 23, 2026 | 63.08 | 64.69 | 62.60 | 63.85 | 63.85 | 0.46% | 1,340,702 |
| Mar 20, 2026 | 64.04 | 64.32 | 62.77 | 63.56 | 63.56 | 1.03% | 2,604,179 |
| Mar 19, 2026 | 64.47 | 65.11 | 62.86 | 62.91 | 62.91 | -2.01% | 1,486,256 |
| Mar 18, 2026 | 64.43 | 64.84 | 63.67 | 64.20 | 64.20 | 0.39% | 1,824,221 |
| Mar 17, 2026 | 64.06 | 64.72 | 63.38 | 63.95 | 63.95 | 1.54% | 1,283,170 |
| Mar 16, 2026 | 61.85 | 63.35 | 61.01 | 62.98 | 62.98 | 2.46% | 1,625,251 |
| Mar 13, 2026 | 61.73 | 62.41 | 61.09 | 61.47 | 61.47 | -1.05% | 1,189,971 |
| Mar 12, 2026 | 63.11 | 64.74 | 61.93 | 62.12 | 61.72 | -1.13% | 1,932,302 |
| Mar 11, 2026 | 61.50 | 63.58 | 61.50 | 62.83 | 62.42 | 1.93% | 875,314 |
| Mar 10, 2026 | 63.37 | 63.60 | 61.40 | 61.64 | 61.24 | -3.75% | 1,313,410 |
| Mar 9, 2026 | 65.01 | 66.35 | 63.52 | 64.04 | 63.62 | -1.08% | 1,293,018 |
| Mar 6, 2026 | 63.97 | 65.68 | 63.85 | 64.74 | 64.32 | 1.87% | 1,334,608 |
| Mar 5, 2026 | 62.62 | 64.11 | 62.17 | 63.55 | 63.14 | 2.42% | 1,202,265 |
| Mar 4, 2026 | 59.56 | 62.42 | 59.11 | 62.05 | 61.65 | 2.61% | 813,793 |
| Mar 3, 2026 | 62.23 | 62.69 | 58.28 | 60.47 | 60.08 | -1.69% | 1,223,454 |
| Mar 2, 2026 | 62.00 | 62.48 | 58.78 | 61.51 | 61.11 | 4.54% | 1,150,150 |
| Feb 27, 2026 | 58.29 | 59.20 | 57.10 | 58.84 | 58.46 | 2.63% | 804,077 |
| Feb 26, 2026 | 57.28 | 58.15 | 57.01 | 57.33 | 56.96 | -1.36% | 681,978 |
| Feb 25, 2026 | 58.34 | 58.62 | 56.50 | 58.12 | 57.74 | -0.27% | 444,257 |
| Feb 24, 2026 | 58.71 | 58.80 | 57.53 | 58.28 | 57.90 | 0.22% | 646,203 |
| Feb 23, 2026 | 59.00 | 59.88 | 57.75 | 58.15 | 57.77 | -1.81% | 732,144 |
| Feb 20, 2026 | 59.15 | 60.03 | 58.12 | 59.22 | 58.83 | -0.30% | 740,277 |
| Feb 19, 2026 | 58.55 | 59.81 | 58.15 | 59.40 | 59.01 | 2.52% | 877,281 |
| Feb 18, 2026 | 57.46 | 58.15 | 57.29 | 57.94 | 57.56 | 2.33% | 645,383 |
| Feb 17, 2026 | 57.28 | 57.74 | 55.37 | 56.62 | 56.25 | -0.53% | 536,059 |
| Feb 13, 2026 | 55.36 | 56.98 | 55.35 | 56.92 | 56.55 | 2.17% | 420,535 |
| Feb 12, 2026 | 56.64 | 56.64 | 54.14 | 55.71 | 55.35 | -1.88% | 727,442 |
| Feb 11, 2026 | 55.76 | 56.84 | 55.43 | 56.78 | 56.41 | 3.61% | 546,085 |
| Feb 10, 2026 | 55.63 | 55.63 | 54.29 | 54.80 | 54.44 | -1.81% | 537,847 |
| Feb 9, 2026 | 55.11 | 56.09 | 54.92 | 55.81 | 55.45 | 0.70% | 395,704 |
| Feb 6, 2026 | 54.44 | 55.69 | 53.94 | 55.42 | 55.06 | 2.86% | 555,886 |
| Feb 5, 2026 | 55.41 | 55.65 | 52.97 | 53.88 | 53.53 | -3.63% | 694,421 |
| Feb 4, 2026 | 54.62 | 56.06 | 54.52 | 55.91 | 55.55 | 3.08% | 985,489 |
| Feb 3, 2026 | 52.69 | 54.39 | 52.20 | 54.24 | 53.89 | 2.61% | 798,113 |
| Feb 2, 2026 | 51.89 | 53.37 | 51.37 | 52.86 | 52.52 | -1.20% | 1,505,403 |
| Jan 30, 2026 | 51.83 | 53.58 | 51.51 | 53.50 | 53.15 | 2.18% | 1,095,245 |
| Jan 29, 2026 | 52.50 | 53.53 | 51.46 | 52.36 | 52.02 | 2.91% | 926,842 |
| Jan 28, 2026 | 50.96 | 51.79 | 50.69 | 50.88 | 50.55 | 0.39% | 1,032,721 |
| Jan 27, 2026 | 49.78 | 50.91 | 49.78 | 50.68 | 50.35 | 2.12% | 575,845 |
| Jan 26, 2026 | 49.59 | 49.83 | 48.25 | 49.63 | 49.31 | 1.12% | 698,986 |
| Jan 23, 2026 | 50.40 | 51.18 | 48.82 | 49.08 | 48.76 | -0.87% | 709,730 |
| Jan 22, 2026 | 48.77 | 49.71 | 48.61 | 49.51 | 49.19 | 1.10% | 684,750 |
| Jan 21, 2026 | 48.00 | 49.48 | 48.00 | 48.97 | 48.65 | 3.31% | 1,659,441 |
| Jan 20, 2026 | 47.92 | 48.40 | 46.78 | 47.40 | 47.09 | -1.13% | 1,249,191 |
| Jan 16, 2026 | 46.70 | 48.66 | 46.62 | 47.94 | 47.63 | 1.55% | 1,093,275 |
| Jan 15, 2026 | 47.59 | 48.05 | 46.39 | 47.21 | 46.90 | -2.28% | 658,659 |
| Jan 14, 2026 | 46.63 | 48.54 | 46.09 | 48.31 | 48.00 | 4.84% | 1,381,245 |
| Jan 13, 2026 | 46.10 | 47.16 | 46.00 | 46.08 | 45.78 | 1.48% | 746,416 |
| Jan 12, 2026 | 45.31 | 46.22 | 45.00 | 45.41 | 45.11 | -0.29% | 650,026 |
| Jan 9, 2026 | 46.41 | 46.62 | 45.39 | 45.54 | 45.24 | -2.23% | 861,858 |
| Jan 8, 2026 | 45.10 | 47.47 | 44.47 | 46.58 | 46.28 | 4.02% | 955,338 |
| Jan 7, 2026 | 46.21 | 46.44 | 44.50 | 44.78 | 44.49 | -3.49% | 751,545 |
| Jan 6, 2026 | 45.84 | 47.20 | 45.50 | 46.40 | 46.10 | 1.93% | 1,027,856 |
| Jan 5, 2026 | 46.39 | 47.23 | 44.72 | 45.52 | 45.22 | -1.88% | 1,041,487 |
| Jan 2, 2026 | 44.57 | 46.47 | 44.30 | 46.39 | 46.09 | 3.76% | 654,783 |
| Dec 31, 2025 | 44.98 | 44.98 | 44.00 | 44.71 | 44.42 | 0.07% | 903,808 |
| Dec 30, 2025 | 44.95 | 45.23 | 44.59 | 44.68 | 44.39 | -0.07% | 678,188 |
| Dec 29, 2025 | 44.33 | 44.81 | 44.00 | 44.71 | 44.42 | 1.48% | 638,283 |
| Dec 26, 2025 | 43.86 | 44.13 | 43.63 | 44.06 | 43.77 | 0.05% | 517,223 |
| Dec 24, 2025 | 43.89 | 44.38 | 43.65 | 44.04 | 43.75 | 0.14% | 434,531 |
| Dec 23, 2025 | 43.77 | 44.16 | 43.25 | 43.98 | 43.69 | 0.99% | 830,188 |
| Dec 22, 2025 | 44.09 | 44.91 | 43.45 | 43.55 | 43.27 | -0.11% | 1,204,542 |
| Dec 19, 2025 | 44.04 | 44.78 | 43.60 | 43.60 | 43.32 | -1.20% | 3,183,761 |
| Dec 18, 2025 | 45.45 | 45.87 | 44.03 | 44.13 | 43.84 | -2.99% | 1,493,460 |
| Dec 17, 2025 | 45.32 | 45.68 | 44.80 | 45.49 | 45.19 | 1.90% | 1,045,991 |
| Dec 16, 2025 | 46.49 | 46.79 | 44.60 | 44.64 | 44.35 | -4.59% | 882,737 |
| Dec 15, 2025 | 48.19 | 48.53 | 46.13 | 46.79 | 46.48 | -3.17% | 1,002,816 |
| Dec 12, 2025 | 47.85 | 48.91 | 47.30 | 48.32 | 48.00 | 2.50% | 730,862 |
| Dec 11, 2025 | 46.96 | 47.15 | 46.48 | 47.14 | 46.83 | -0.92% | 592,159 |
| Dec 10, 2025 | 47.29 | 47.91 | 46.42 | 47.58 | 47.27 | 0.25% | 991,701 |
| Dec 9, 2025 | 46.97 | 47.80 | 46.97 | 47.46 | 47.15 | 0.42% | 576,237 |
| Dec 8, 2025 | 47.25 | 48.22 | 46.69 | 47.26 | 46.95 | -0.80% | 660,419 |
| Dec 5, 2025 | 47.52 | 48.74 | 47.52 | 47.64 | 47.33 | -0.21% | 682,101 |
| Dec 4, 2025 | 47.53 | 48.16 | 47.40 | 47.74 | 47.43 | - | 596,215 |
| Dec 3, 2025 | 47.69 | 48.10 | 47.44 | 47.74 | 47.43 | 0.65% | 816,520 |