California Resources Corporation Common Stock (CRC)

Last Price51.62

Change+0.82 (1.61%)

NYSE · Last Trade: Oct 1st, 3:45 PM EDT

Historical Prices For California Resources Corporation Common Stock (CRC)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	51.44	52.05	50.77	50.80	1,062,436	50.80
9/29/2026	51.16	51.71	50.82	51.09	680,543	51.09
9/28/2026	52.89	53.18	51.67	51.84	609,362	51.84
9/25/2026	51.64	52.77	51.28	52.51	935,908	52.51
9/24/2026	52.81	53.27	51.99	52.43	1,052,141	52.43
9/23/2026	52.51	53.09	51.99	52.10	682,868	52.10
9/22/2026	52.11	53.69	51.79	52.03	998,429	52.03
9/21/2026	53.57	53.80	52.53	52.76	721,786	52.76
9/18/2026	54.33	55.41	54.00	54.07	1,847,450	54.07
9/17/2026	53.74	55.05	53.23	54.42	877,466	54.42
9/16/2026	56.82	57.01	54.07	54.47	1,133,855	54.47
9/15/2026	56.50	58.01	56.45	57.64	863,123	57.64
9/14/2026	57.32	57.69	55.59	55.79	1,031,483	55.79
9/11/2026	56.31	57.11	55.73	56.75	935,561	56.75
9/10/2026	57.55	57.56	55.65	56.25	1,112,302	56.25
9/09/2026	56.30	57.28	55.45	56.70	902,875	56.70
9/08/2026	55.31	56.07	55.02	55.57	1,166,788	55.57
9/04/2026	53.00	54.52	52.18	54.22	1,042,664	54.22
9/03/2026	53.51	53.93	53.00	53.42	860,230	53.02
9/02/2026	53.36	54.21	53.36	53.57	641,058	53.16
9/01/2026	53.79	53.93	53.15	53.88	712,304	53.47
8/31/2026	53.16	53.56	52.20	53.03	553,098	52.63
8/28/2026	53.02	53.40	52.07	52.23	409,469	51.83
8/27/2026	52.48	53.40	51.77	52.94	463,200	52.54
8/26/2026	51.13	52.73	51.02	52.54	844,251	52.14
8/25/2026	51.49	52.53	51.39	51.67	736,228	51.28
8/24/2026	52.83	53.06	51.71	52.35	931,654	51.95
8/21/2026	53.66	54.18	53.22	53.24	1,152,703	52.84
8/20/2026	54.56	55.16	52.65	53.41	1,049,848	53.01
8/19/2026	53.63	54.26	53.51	53.79	850,383	53.38
8/18/2026	54.27	54.44	52.83	53.14	823,160	52.74
8/17/2026	53.39	53.62	52.53	53.53	988,531	53.12
8/14/2026	53.02	54.06	53.02	53.31	585,508	52.91
8/13/2026	52.65	53.35	52.27	52.75	549,052	52.35
8/12/2026	53.80	54.57	53.28	53.47	628,684	53.06
8/11/2026	53.84	55.17	53.84	54.13	950,792	53.72
8/10/2026	51.24	54.82	51.24	53.75	1,765,014	53.34
8/07/2026	52.21	52.63	51.71	52.08	1,123,269	51.69
8/06/2026	52.29	52.92	51.87	52.58	935,889	52.18
8/05/2026	52.77	53.00	50.87	51.35	791,033	50.96
8/04/2026	51.41	52.63	50.81	52.48	700,633	52.08
8/03/2026	51.25	52.50	51.02	52.14	511,327	51.74
7/31/2026	51.41	52.67	50.98	52.62	679,043	52.22
7/30/2026	49.95	51.22	49.51	51.07	660,279	50.68
7/29/2026	50.80	51.24	50.14	50.59	827,861	50.21
7/28/2026	51.02	51.17	49.25	49.30	635,286	48.93
7/27/2026	51.88	53.02	50.72	50.83	1,047,134	50.44
7/24/2026	54.52	54.90	53.20	53.47	892,273	53.06
7/23/2026	54.80	55.73	53.99	54.25	1,085,847	53.84
7/22/2026	53.94	54.49	53.13	53.84	547,970	53.43
7/21/2026	52.56	53.39	52.52	53.31	622,150	52.91
7/20/2026	52.55	53.17	52.19	52.25	582,860	51.85
7/17/2026	52.81	53.70	51.93	52.83	645,830	52.43
7/16/2026	52.28	52.79	51.86	52.09	699,808	51.70
7/15/2026	52.26	52.83	50.91	52.27	712,479	51.87
7/14/2026	53.78	53.98	51.55	52.32	773,035	51.92
7/13/2026	53.45	54.00	53.03	53.34	731,998	52.94
7/10/2026	52.88	53.04	51.68	52.47	543,733	52.07
7/09/2026	52.18	52.92	51.49	52.63	796,721	52.23
7/08/2026	51.95	52.62	51.50	52.62	736,868	52.22
7/07/2026	50.87	51.52	50.29	51.07	769,032	50.68
7/06/2026	51.06	51.27	50.10	50.32	571,218	49.94
7/02/2026	52.06	52.67	50.77	51.26	688,045	50.87
7/01/2026	51.78	52.66	51.14	51.75	999,245	51.36