California Resources Corporation CRC
48.31 USD +0.43 (+0.90%)
Regular-session close
48.31 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
47.61 Day range 48.82
43.55 52-week range 70.13
- YTD
- +8.05%
- 1 year
- -1.17%
CRC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.34 | 48.82 | 47.61 | 48.31 | +0.43 | +0.90% | 431,327 |
| Nov 12, 2026 | 47.66 | 48.16 | 46.89 | 47.88 | +0.43 | +0.91% | 887,300 |
| Nov 11, 2026 | 47.95 | 48.28 | 46.74 | 47.45 | +0.33 | +0.70% | 566,600 |
| Nov 10, 2026 | 46.13 | 47.44 | 45.73 | 47.12 | +0.20 | +0.43% | 919,200 |
| Nov 9, 2026 | 46.36 | 47.09 | 45.78 | 46.92 | -0.04 | -0.09% | 1,444,000 |
| Nov 6, 2026 | 45.50 | 48.00 | 45.45 | 46.96 | +1.36 | +2.98% | 1,605,300 |
| Nov 5, 2026 | 48.77 | 49.74 | 45.60 | 45.60 | -2.74 | -5.67% | 1,117,000 |
| Nov 4, 2026 | 51.11 | 51.62 | 47.72 | 48.34 | -3.04 | -5.92% | 1,605,300 |
| Nov 3, 2026 | 51.89 | 53.81 | 51.11 | 51.38 | -1.16 | -2.21% | 1,463,700 |
| Nov 2, 2026 | 54.49 | 54.99 | 52.21 | 52.54 | -2.92 | -5.27% | 1,014,400 |
| Oct 30, 2026 | 55.11 | 55.70 | 54.72 | 55.46 | +0.79 | +1.45% | 860,200 |
| Oct 29, 2026 | 55.00 | 55.00 | 54.17 | 54.67 | -0.05 | -0.09% | 632,900 |
| Oct 28, 2026 | 54.38 | 55.06 | 53.76 | 54.72 | +0.61 | +1.13% | 935,900 |
| Oct 27, 2026 | 54.54 | 55.16 | 53.76 | 54.11 | -0.64 | -1.17% | 663,400 |
| Oct 26, 2026 | 54.07 | 55.06 | 53.86 | 54.75 | +0.22 | +0.40% | 701,600 |
| Oct 23, 2026 | 53.23 | 55.16 | 53.23 | 54.53 | +1.57 | +2.96% | 864,700 |
| Oct 22, 2026 | 54.04 | 54.04 | 51.84 | 52.96 | -0.58 | -1.08% | 787,700 |
| Oct 21, 2026 | 54.28 | 54.37 | 53.03 | 53.54 | -0.73 | -1.35% | 894,100 |
| Oct 20, 2026 | 55.00 | 55.53 | 53.96 | 54.27 | -0.11 | -0.20% | 765,600 |
| Oct 19, 2026 | 54.26 | 54.99 | 53.95 | 54.38 | +0.05 | +0.09% | 1,109,000 |
| Oct 16, 2026 | 53.42 | 54.66 | 52.90 | 54.33 | +1.18 | +2.22% | 1,176,600 |
| Oct 15, 2026 | 54.16 | 54.16 | 52.51 | 53.15 | -0.88 | -1.63% | 863,700 |
| Oct 14, 2026 | 54.18 | 54.77 | 53.29 | 54.03 | -0.19 | -0.35% | 1,086,700 |
| Oct 13, 2026 | 53.71 | 54.42 | 53.17 | 54.22 | +0.70 | +1.31% | 471,800 |
| Oct 12, 2026 | 53.75 | 54.18 | 53.25 | 53.52 | +0.56 | +1.06% | 452,200 |
| Oct 9, 2026 | 52.72 | 53.49 | 48.74 | 52.96 | -0.09 | -0.17% | 686,900 |
| Oct 8, 2026 | 52.89 | 53.21 | 52.51 | 53.05 | +0.99 | +1.90% | 911,600 |
| Oct 7, 2026 | 52.59 | 53.26 | 51.31 | 52.06 | -0.41 | -0.78% | 578,200 |
| Oct 6, 2026 | 52.76 | 53.29 | 52.33 | 52.47 | -0.54 | -1.02% | 600,900 |
| Oct 5, 2026 | 52.30 | 53.69 | 51.55 | 53.01 | +0.58 | +1.11% | 736,100 |
| Oct 2, 2026 | 51.24 | 52.67 | 51.24 | 52.43 | +0.77 | +1.49% | 726,400 |
| Oct 1, 2026 | 50.78 | 52.08 | 50.26 | 51.66 | +0.86 | +1.69% | 876,600 |
| Sep 30, 2026 | 51.44 | 52.06 | 50.77 | 50.80 | -0.29 | -0.57% | 1,062,400 |
| Sep 29, 2026 | 51.16 | 51.71 | 50.82 | 51.09 | -0.75 | -1.45% | 680,500 |
| Sep 28, 2026 | 52.89 | 53.18 | 51.67 | 51.84 | -0.67 | -1.28% | 609,400 |
| Sep 25, 2026 | 51.64 | 52.77 | 51.28 | 52.51 | +0.08 | +0.15% | 935,900 |
| Sep 24, 2026 | 52.81 | 53.27 | 51.99 | 52.43 | +0.33 | +0.63% | 1,052,100 |
| Sep 23, 2026 | 52.51 | 53.09 | 51.99 | 52.10 | +0.07 | +0.13% | 682,800 |
| Sep 22, 2026 | 52.11 | 53.69 | 51.79 | 52.03 | -0.73 | -1.38% | 998,400 |
| Sep 21, 2026 | 53.57 | 53.80 | 52.53 | 52.76 | -1.31 | -2.42% | 721,800 |
| Sep 18, 2026 | 54.33 | 55.41 | 54.00 | 54.07 | -0.35 | -0.64% | 1,847,400 |
| Sep 17, 2026 | 53.74 | 55.05 | 53.23 | 54.42 | -0.05 | -0.09% | 877,500 |
| Sep 16, 2026 | 56.82 | 57.01 | 54.07 | 54.47 | -3.17 | -5.50% | 1,133,900 |
| Sep 15, 2026 | 56.50 | 58.01 | 56.45 | 57.64 | +1.85 | +3.32% | 863,100 |
| Sep 14, 2026 | 57.32 | 57.69 | 55.60 | 55.79 | -0.96 | -1.69% | 1,031,500 |
| Sep 11, 2026 | 56.31 | 57.11 | 55.73 | 56.75 | +0.50 | +0.89% | 935,600 |
| Sep 10, 2026 | 57.55 | 57.56 | 55.65 | 56.25 | -0.45 | -0.79% | 1,112,300 |
| Sep 9, 2026 | 56.30 | 57.28 | 55.46 | 56.70 | +1.13 | +2.03% | 902,900 |
| Sep 8, 2026 | 55.31 | 56.07 | 55.01 | 55.57 | +1.35 | +2.49% | 1,166,800 |
| Sep 4, 2026 | 53.00 | 54.52 | 52.18 | 54.22 | +0.80 | +1.50% | 1,042,600 |
| Sep 3, 2026 | 53.51 | 53.93 | 53.00 | 53.42 | -0.15 | -0.28% | 860,200 |
| Sep 2, 2026 | 53.36 | 54.21 | 53.36 | 53.57 | -0.31 | -0.58% | 641,100 |
| Sep 1, 2026 | 53.79 | 53.93 | 53.15 | 53.88 | +0.85 | +1.60% | 709,200 |
| Aug 31, 2026 | 53.16 | 53.56 | 52.20 | 53.03 | +0.80 | +1.53% | 553,100 |
| Aug 28, 2026 | 53.02 | 53.40 | 52.07 | 52.23 | -0.71 | -1.34% | 409,400 |
| Aug 27, 2026 | 52.48 | 53.40 | 51.77 | 52.94 | +0.40 | +0.76% | 463,000 |
| Aug 26, 2026 | 51.13 | 52.73 | 51.02 | 52.54 | +0.87 | +1.68% | 841,700 |
| Aug 25, 2026 | 51.49 | 52.53 | 51.39 | 51.67 | -0.68 | -1.30% | 736,200 |
| Aug 24, 2026 | 52.83 | 53.06 | 51.71 | 52.35 | -0.89 | -1.67% | 931,600 |
| Aug 21, 2026 | 53.66 | 54.18 | 53.22 | 53.24 | -0.17 | -0.32% | 1,152,700 |
| Aug 20, 2026 | 54.56 | 55.15 | 52.65 | 53.41 | -0.38 | -0.71% | 1,049,800 |
| Aug 19, 2026 | 53.63 | 54.26 | 53.51 | 53.79 | +0.65 | +1.22% | 850,400 |
| Aug 18, 2026 | 54.27 | 54.44 | 52.83 | 53.14 | -0.39 | -0.73% | 823,200 |
| Aug 17, 2026 | 53.39 | 53.62 | 52.53 | 53.53 | +0.22 | +0.41% | 988,500 |
| Aug 14, 2026 | 53.02 | 54.06 | 53.02 | 53.31 | +0.56 | +1.06% | 585,500 |
65 days, newest first. Daily bars as drawn on the CRC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.