NYSE : CRC

California Resources Corporation — Price history

Energy · Oil & Gas Exploration & Production · United States

Last price 55.46 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.93B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

California Resources Corporation (CRC) closed at 55.46 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	55.11	55.7	54.72	55.46	860,229	+1.45%
2026-10-29	55	55	54.17	54.67	632,884	-0.09%
2026-10-28	54.38	55.055	53.76	54.72	935,939	+1.13%
2026-10-27	54.54	55.16	53.76	54.11	663,411	-1.17%
2026-10-26	54.07	55.06	53.86	54.75	701,626	+0.40%
2026-10-23	53.23	55.16	53.23	54.53	864,750	+2.96%
2026-10-22	54.04	54.04	51.84	52.96	787,654	-1.08%
2026-10-21	54.28	54.365	53.03	53.54	894,351	-1.35%
2026-10-20	55	55.53	53.96	54.27	766,554	-0.20%
2026-10-19	54.26	54.99	53.95	54.38	1,109,009	+0.09%
2026-10-16	53.42	54.66	52.9	54.33	1,176,620	+2.22%
2026-10-15	54.16	54.16	52.51	53.15	863,657	-1.63%
2026-10-14	54.18	54.77	53.295	54.03	1,086,609	-0.35%
2026-10-13	53.71	54.42	53.175	54.22	471,842	+1.31%
2026-10-12	53.75	54.18	53.25	53.52	452,179	+1.06%
2026-10-09	52.72	53.49	48.737	52.96	639,403	-0.17%
2026-10-08	52.89	53.205	52.51	53.05	905,595	+1.90%
2026-10-07	52.59	53.265	51.315	52.06	573,750	-0.78%
2026-10-06	52.76	53.29	52.325	52.47	597,044	-1.02%
2026-10-05	52.3	53.69	51.55	53.01	736,120	+1.11%
2026-10-02	51.24	52.67	51.24	52.43	672,339	+1.49%
2026-10-01	50.78	52.085	50.26	51.66	785,444	+1.69%
2026-09-30	51.44	52.055	50.77	50.8	1,062,418	-0.57%
2026-09-29	51.16	51.708	50.82	51.09	680,439	-1.45%
2026-09-28	52.89	53.18	51.675	51.84	608,460	-1.28%
2026-09-25	51.64	52.77	51.28	52.51	934,630	+0.15%
2026-09-24	52.81	53.27	51.99	52.43	1,052,139	+0.63%
2026-09-23	52.51	53.09	51.993	52.1	682,790	+0.13%
2026-09-22	52.11	53.69	51.79	52.03	998,262	-1.38%
2026-09-21	53.57	53.8	52.535	52.76	709,682	-2.42%
2026-09-18	54.33	55.41	53.997	54.07	1,702,793	-0.64%
2026-09-17	53.74	55.05	53.23	54.42	871,962	-0.09%
2026-09-16	56.82	57.01	54.07	54.47	1,053,542	-5.50%
2026-09-15	56.5	58.01	56.45	57.64	863,018	+3.32%
2026-09-14	57.32	57.685	55.595	55.79	1,031,443	-1.69%
2026-09-11	56.31	57.11	55.73	56.75	935,557	+0.89%
2026-09-10	57.55	57.56	55.65	56.25	976,900	-0.79%
2026-09-09	56.3	57.28	55.455	56.7	824,071	+2.03%
2026-09-08	55.31	56.07	55.015	55.57	1,119,457	+2.49%
2026-09-04	53	54.52	52.18	54.22	984,987	+2.27%
2026-09-03	53.51	53.93	53	53.42	860,231	-0.28%
2026-09-02	53.36	54.21	53.36	53.57	641,064	-0.58%
2026-09-01	53.79	53.93	53.145	53.88	709,399	+1.60%
2026-08-31	53.16	53.56	52.2	53.03	553,098	+1.53%
2026-08-28	53.02	53.395	52.07	52.23	409,469	-1.34%
2026-08-27	52.48	53.4	51.77	52.94	463,201	+0.76%
2026-08-26	51.13	52.73	51.02	52.54	844,251	+1.68%
2026-08-25	51.49	52.53	51.39	51.67	736,229	-1.30%
2026-08-24	52.83	53.057	51.71	52.35	931,654	-1.67%
2026-08-21	53.66	54.18	53.22	53.24	1,152,702	-0.32%
2026-08-20	54.56	55.155	52.65	53.41	1,049,849	-0.71%
2026-08-19	53.63	54.26	53.51	53.79	850,386	+1.22%
2026-08-18	54.27	54.435	52.83	53.14	823,177	-0.73%
2026-08-17	53.39	53.62	52.53	53.53	988,530	+0.41%
2026-08-14	53.02	54.06	53.02	53.31	585,507	+1.06%
2026-08-13	52.65	53.35	52.27	52.75	549,052	-1.35%
2026-08-12	53.8	54.57	53.28	53.47	628,685	-1.22%
2026-08-11	53.84	55.17	53.84	54.13	950,793	+0.71%
2026-08-10	51.24	54.82	51.24	53.75	1,765,015	+3.21%
2026-08-07	52.21	52.63	51.71	52.08	1,123,268	-0.95%
2026-08-06	52.29	52.92	51.87	52.58	935,889	+2.40%
2026-08-05	52.77	53	50.865	51.35	791,032	-2.15%
2026-08-04	51.41	52.63	50.81	52.48	700,632	+0.65%
2026-08-03	51.25	52.5	51.02	52.14	511,327	-0.91%
2026-07-31	51.41	52.67	50.981	52.62	679,042	+3.04%
2026-07-30	49.95	51.22	49.51	51.07	660,280	+0.95%
2026-07-29	50.8	51.24	50.14	50.59	827,875	+2.62%
2026-07-28	51.02	51.17	49.25	49.3	635,287	-3.01%
2026-07-27	51.88	53.02	50.72	50.83	1,047,136	-4.94%
2026-07-24	54.52	54.9	53.2	53.47	892,272	-1.44%
2026-07-23	54.8	55.73	53.99	54.25	1,085,847	+0.76%
2026-07-22	53.94	54.49	53.13	53.84	547,971	+0.99%
2026-07-21	52.56	53.39	52.52	53.31	622,148	+2.03%
2026-07-20	52.55	53.17	52.19	52.25	582,861	-1.10%
2026-07-17	52.81	53.7	51.93	52.83	645,829	+1.42%
2026-07-16	52.28	52.79	51.86	52.09	699,807	-0.34%
2026-07-15	52.26	52.83	50.91	52.27	712,478	-0.10%
2026-07-14	53.78	53.98	51.545	52.32	773,039	-1.91%
2026-07-13	53.45	54	53.03	53.34	731,997	+1.66%
2026-07-10	52.88	53.04	51.68	52.47	543,733	-0.30%
2026-07-09	52.18	52.92	51.49	52.63	796,720	+0.02%
2026-07-08	51.95	52.62	51.5	52.62	736,868	+3.04%
2026-07-07	50.87	51.52	50.29	51.07	769,035	+1.49%
2026-07-06	51.06	51.27	50.1	50.32	571,218	-1.83%
2026-07-02	52.06	52.67	50.775	51.26	688,045	-0.95%
2026-07-01	51.78	52.655	51.14	51.75	999,255	-2.12%
2026-06-30	53.24	53.798	52.5	52.87	913,653	+0.51%
2026-06-29	53.54	53.93	52.48	52.6	793,231	-2.07%
2026-06-26	53.5	54.04	52.925	53.71	1,927,353	-0.13%
2026-06-25	52.89	54.33	52.89	53.78	745,124	+0.67%
2026-06-24	51.44	53.76	50.825	53.42	1,366,559	+0.98%
2026-06-23	52.99	54.31	52.77	52.9	788,035	-3.48%
2026-06-22	55.25	55.84	54.19	54.81	1,235,379	-0.89%
2026-06-18	54.31	55.35	53.8	55.3	1,715,640	-0.09%
2026-06-17	55.96	56.38	54.925	55.35	667,366	-1.60%
2026-06-16	55.42	56.78	55.19	56.25	667,450	-0.60%
2026-06-15	56.67	57.385	55.77	56.59	712,453	-3.45%
2026-06-12	56.26	58.97	55.81	58.61	481,792	+3.08%
2026-06-11	59.68	59.76	56.79	56.86	728,088	-3.41%
2026-06-10	59.33	60.305	58.83	58.87	584,690	+0.72%
2026-06-09	59.71	59.885	57.99	58.45	882,471	-2.58%
2026-06-08	59.13	60.39	59.13	60	531,788	+2.85%
2026-06-05	60.87	61.56	58.32	58.34	635,133	-4.36%
2026-06-04	61.68	62.1	60.81	61	768,408	-1.93%
2026-06-03	61.94	63.39	61.28	62.2	669,225	+0.79%
2026-06-02	61.31	61.79	60.535	61.71	583,273	+0.18%
2026-06-01	60.18	61.75	60.18	61.6	803,626	+3.90%
2026-05-29	60.22	60.63	58.8	59.29	1,288,919	-2.09%
2026-05-28	60.87	61.405	59.69	60.96	792,310	+2.03%
2026-05-27	59.93	61.065	59.48	59.75	484,935	-2.43%
2026-05-26	62.03	62.73	60.8	61.24	547,649	-1.29%
2026-05-22	61.79	62.93	61.62	62.04	592,302	-0.35%
2026-05-21	63.41	63.85	61.565	62.26	863,085	+0.63%
2026-05-20	62.68	63.9	61.37	61.87	525,126	-0.96%
2026-05-19	63.2	63.23	61.345	62.47	502,781	-0.05%
2026-05-18	61.02	62.815	60.5	62.5	580,837	+2.22%
2026-05-15	59.38	61.675	59.38	61.14	691,856	+2.17%
2026-05-14	59.4	60.31	59.26	59.84	516,273	+0.88%
2026-05-13	59.6	59.68	57.985	59.32	1,061,011	-0.60%
2026-05-12	60.19	60.28	59.13	59.68	907,970	+0.00%