Dark

CRC
California Resources Corporation
stock NYSE

At Close

Mar 20, 2026 3:59:53 PM EDT

63.57USD+1.049%(+0.66)2,680,025

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 17, 2026 8:47:30 AM EDT

64.00USD+1.733%(+1.09)0

After-hours

Mar 20, 2026 4:04:30 PM EDT

63.56USD-0.016%(-0.01)27,795

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-20	64.0400	64.3200	62.7700	63.5600	+1.033%	2,680,025	0.000%
2026-03-19	64.4700	65.1100	62.8600	62.9100	-2.009%	1,498,828	+1.033%
2026-03-18	64.4300	64.8400	63.6687	64.2000	+0.391%	1,824,436	-0.997%
2026-03-17	64.0600	64.7200	63.3800	63.9500	+1.540%	1,283,235	-0.610%
2026-03-16	61.8500	63.3450	61.0100	62.9800	+2.456%	1,625,280	+0.921%
2026-03-13	61.7300	62.4100	61.0900	61.4700	-1.046%	1,189,980	+3.400%
2026-03-12	63.1100	64.7400	61.9300	62.1200	-1.130%	1,932,398	+2.318%
2026-03-11	61.5000	63.5800	61.5000	62.8300	+1.931%	875,314	+1.162%
2026-03-10	63.3700	63.6000	61.4000	61.6400	-3.748%	1,313,410	+3.115%
2026-03-09	65.0100	66.3500	63.5200	64.0400	-1.081%	1,293,019	-0.750%
2026-03-06	63.9700	65.6800	63.8500	64.7400	+1.873%	1,334,609	-1.823%
2026-03-05	62.6200	64.1100	62.1700	63.5500	+2.417%	1,202,265	+0.016%
2026-03-04	59.5600	62.4200	59.1047	62.0500	+2.613%	813,794	+2.434%
2026-03-03	62.2300	62.6900	58.2800	60.4700	-1.691%	1,223,455	+5.110%
2026-03-02	62.0000	62.4800	58.7750	61.5100	+4.538%	1,150,151	+3.333%
2026-02-27	58.2900	59.2000	57.0950	58.8400	+2.634%	803,859	+8.022%
2026-02-26	57.2800	58.1500	57.0100	57.3300	-1.359%	681,733	+10.867%
2026-02-25	58.3400	58.6150	56.5000	58.1200	-0.275%	444,257	+9.360%
2026-02-24	58.7100	58.8000	57.5300	58.2800	+0.224%	646,203	+9.060%
2026-02-23	59.0000	59.8750	57.7450	58.1500	-1.807%	732,144	+9.304%
2026-02-20	59.1500	60.0300	58.1200	59.2200	-0.303%	740,277	+7.329%
2026-02-19	58.5500	59.8100	58.1500	59.4000	+2.520%	877,281	+7.003%
2026-02-18	57.4600	58.1530	57.2850	57.9400	+2.331%	645,383	+9.700%
2026-02-17	57.2800	57.7400	55.3701	56.6200	-0.527%	536,059	+12.257%
2026-02-13	55.3600	56.9800	55.3500	56.9200	+2.172%	420,535	+11.665%
2026-02-12	56.6400	56.6400	54.1400	55.7100	-1.884%	727,442	+14.091%
2026-02-11	55.7600	56.8350	55.4250	56.7800	+3.613%	546,080	+11.941%
2026-02-10	55.6300	55.6300	54.2900	54.8000	-1.810%	537,747	+15.985%
2026-02-09	55.1100	56.0900	54.9200	55.8100	+0.704%	395,704	+13.886%
2026-02-06	54.4400	55.6900	53.9400	55.4200	+2.858%	555,886	+14.688%
2026-02-05	55.4100	55.6500	52.9652	53.8800	-3.631%	694,421	+17.966%
2026-02-04	54.6200	56.0600	54.5200	55.9100	+3.079%	985,489	+13.683%
2026-02-03	52.6900	54.3850	52.2000	54.2400	+2.611%	798,113	+17.183%
2026-02-02	51.8900	53.3700	51.3700	52.8600	-1.196%	1,505,403	+20.242%
2026-01-30	51.8300	53.5800	51.5100	53.5000	+2.177%	1,095,245	+18.804%
2026-01-29	52.5000	53.5299	51.4550	52.3600	+2.909%	926,842	+21.390%
2026-01-28	50.9600	51.7900	50.6900	50.8800	+0.395%	1,032,721	+24.921%
2026-01-27	49.7800	50.9100	49.7800	50.6800	+2.116%	575,845	+25.414%
2026-01-26	49.5900	49.8300	48.2500	49.6300	+1.121%	698,467	+28.068%
2026-01-23	50.4000	51.1800	48.8200	49.0800	-0.869%	709,730	+29.503%
2026-01-22	48.7700	49.7100	48.6050	49.5100	+1.103%	684,750	+28.378%
2026-01-21	48.0000	49.4800	48.0000	48.9700	+3.312%	1,659,440	+29.794%
2026-01-20	47.9200	48.4000	46.7800	47.4000	-1.126%	1,249,191	+34.093%
2026-01-16	46.7000	48.6600	46.6200	47.9400	+1.546%	1,093,275	+32.582%
2026-01-15	47.5900	48.0500	46.3900	47.2100	-2.277%	658,659	+34.632%
2026-01-14	46.6300	48.5400	46.0900	48.3100	+4.839%	1,381,245	+31.567%
2026-01-13	46.1000	47.1550	46.0000	46.0800	+1.475%	746,388	+37.934%
2026-01-12	45.3100	46.2150	45.0000	45.4100	-0.285%	650,026	+39.969%
2026-01-09	46.4100	46.6200	45.3900	45.5400	-2.233%	851,518	+39.570%
2026-01-08	45.1000	47.4700	44.4700	46.5800	+4.020%	955,338	+36.453%
2026-01-07	46.2100	46.4400	44.5000	44.7800	-3.491%	751,545	+41.938%
2026-01-06	45.8400	47.2000	45.4950	46.4000	+1.933%	1,027,856	+36.983%
2026-01-05	46.3900	47.2300	44.7200	45.5200	-1.875%	1,041,474	+39.631%
2026-01-02	44.5700	46.4700	44.2950	46.3900	+3.758%	654,783	+37.012%
2025-12-31	44.9800	44.9800	44.0000	44.7100	+0.067%	903,808	+42.161%
2025-12-30	44.9500	45.2300	44.5900	44.6800	-0.067%	678,188	+42.256%
2025-12-29	44.3300	44.8100	44.0000	44.7100	+1.475%	638,283	+42.161%
2025-12-26	43.8600	44.1318	43.6300	44.0600	+0.045%	517,223	+44.258%
2025-12-24	43.8900	44.3800	43.6500	44.0400	+0.136%	434,531	+44.323%
2025-12-23	43.7700	44.1600	43.2450	43.9800	+0.987%	830,188	+44.520%
2025-12-22	44.0900	44.9100	43.4450	43.5500	-0.115%	1,204,542	+45.947%
2025-12-19	44.0400	44.7800	43.6000	43.6000	-1.201%	3,183,761	+45.780%
2025-12-18	45.4500	45.8700	44.0300	44.1300	-2.990%	1,493,460	+44.029%
2025-12-17	45.3200	45.6800	44.8000	45.4900	+1.904%	1,045,991	+39.723%
2025-12-16	46.4900	46.7900	44.6000	44.6400	-4.595%	882,737	+42.384%
2025-12-15	48.1900	48.5300	46.1300	46.7900	-3.166%	1,002,816	+35.841%
2025-12-12	47.8500	48.9100	47.3000	48.3200	+2.503%	730,862	+31.540%
2025-12-11	46.9600	47.1500	46.4750	47.1400	-0.925%	592,159	+34.832%
2025-12-10	47.2900	47.9100	46.4200	47.5800	+0.253%	991,701	+33.586%
2025-12-09	46.9700	47.8000	46.9700	47.4600	+0.423%	576,237	+33.923%
2025-12-08	47.2500	48.2200	46.6900	47.2600	-0.798%	660,419	+34.490%
2025-12-05	47.5200	48.7350	47.5200	47.6400	-0.209%	682,101	+33.417%
2025-12-04	47.5300	48.1618	47.4000	47.7400	0.000%	596,215	+33.138%
2025-12-03	47.6900	48.1000	47.4400	47.7400	+0.654%	816,520	+33.138%
2025-12-02	47.7300	47.9400	46.5400	47.4300	+0.254%	652,796	+34.008%
2025-12-01	47.3800	47.9900	47.2600	47.3100	-0.984%	847,310	+34.348%
2025-11-28	46.7000	47.8300	46.6900	47.7800	+1.876%	583,526	+33.026%
2025-11-26	46.4700	47.6400	46.4700	46.9000	+1.165%	1,212,912	+35.522%
2025-11-25	46.0000	46.6400	45.6800	46.3600	-0.579%	690,246	+37.101%
2025-11-24	45.7900	46.8100	45.3900	46.6300	+0.822%	578,890	+36.307%
2025-11-21	46.0500	46.9400	45.5200	46.2500	+0.282%	1,223,681	+37.427%
2025-11-20	47.7100	49.0300	46.0000	46.1200	-3.007%	1,060,292	+37.814%
2025-11-19	46.9000	47.6150	46.4000	47.5500	-0.896%	749,029	+33.670%
2025-11-18	47.2200	48.4200	46.9600	47.9800	+0.419%	701,814	+32.472%
2025-11-17	48.8000	48.8000	47.2200	47.7800	-2.150%	1,061,808	+33.026%
2025-11-14	48.8600	49.0000	47.9600	48.8300	-0.102%	1,230,013	+30.166%
2025-11-13	48.0800	49.5500	48.0700	48.8800	+2.452%	1,400,724	+30.033%
2025-11-12	47.5100	47.8850	47.2700	47.7100	-0.770%	1,105,901	+33.222%
2025-11-11	47.0600	48.7600	47.0600	48.0800	+2.081%	803,403	+32.196%
2025-11-10	46.2700	47.1100	45.6000	47.1000	+2.014%	856,610	+34.947%
2025-11-07	46.3400	46.8550	45.7000	46.1700	+0.087%	780,189	+37.665%
2025-11-06	46.1600	46.9000	45.6500	46.1300	-0.303%	943,861	+37.785%
2025-11-05	45.1100	49.1900	45.1100	46.2700	-0.815%	1,922,921	+37.368%
2025-11-04	46.2700	47.2050	45.6500	46.6500	-1.081%	871,500	+36.249%
2025-11-03	46.9400	47.5000	46.1300	47.1600	-0.021%	736,423	+34.775%
2025-10-31	47.1100	47.5700	46.5700	47.1700	+0.619%	657,476	+34.747%
2025-10-30	46.5900	47.5750	46.2800	46.8800	+0.021%	732,221	+35.580%
2025-10-29	46.8000	47.7000	46.3500	46.8700	-0.107%	769,283	+35.609%
2025-10-28	46.8300	47.2100	46.3150	46.9200	-0.887%	853,603	+35.465%
2025-10-27	47.9400	48.2400	47.0400	47.3400	-0.483%	446,868	+34.263%
2025-10-24	48.6500	48.6500	47.4600	47.5700	-2.099%	536,252	+33.614%
2025-10-23	48.5200	49.1100	48.2550	48.5900	+3.405%	743,825	+30.809%
2025-10-22	47.1200	47.4300	46.4700	46.9900	+0.902%	708,173	+35.263%
2025-10-21	46.8600	47.4350	46.2800	46.5700	-0.894%	747,012	+36.483%
2025-10-20	47.1700	48.0600	46.9300	46.9900	-0.613%	920,634	+35.263%
2025-10-17	46.9100	47.3800	46.2000	47.2800	+0.789%	664,950	+34.433%
2025-10-16	47.9800	48.4800	46.6200	46.9100	-2.149%	776,379	+35.493%
2025-10-15	48.5200	48.9050	47.6300	47.9400	-0.622%	602,804	+32.582%
2025-10-14	48.6900	49.0600	48.0600	48.2400	-3.094%	916,655	+31.758%
2025-10-13	49.9100	50.1200	48.9800	49.7800	+2.113%	843,367	+27.682%
2025-10-10	51.3700	51.8500	48.7100	48.7500	-6.106%	1,446,725	+30.379%
2025-10-09	53.1200	53.7200	51.2300	51.9200	-2.699%	880,503	+22.419%
2025-10-08	53.8500	53.8500	52.5900	53.3600	-0.466%	1,127,575	+19.115%
2025-10-07	51.7200	53.6200	50.6940	53.6100	+2.760%	1,454,747	+18.560%
2025-10-06	53.3200	53.8800	52.1700	52.1700	-1.268%	1,079,294	+21.832%
2025-10-03	52.7500	53.6800	52.5200	52.8400	+1.498%	748,620	+20.288%
2025-10-02	53.1500	53.7900	51.8900	52.0600	-2.143%	665,923	+22.090%
2025-10-01	52.6400	53.3900	52.2800	53.2000	+0.038%	870,843	+19.474%
2025-09-30	53.1800	53.7700	52.5300	53.1800	-1.281%	920,710	+19.519%
2025-09-29	56.0300	56.3100	53.5800	53.8700	-4.554%	853,150	+17.988%
2025-09-26	56.2300	57.2100	55.9000	56.4400	+0.588%	719,420	+12.615%
2025-09-25	55.8300	56.5500	55.6300	56.1100	-0.018%	890,176	+13.277%
2025-09-24	55.4800	56.6200	55.4100	56.1200	+1.925%	955,770	+13.257%
2025-09-23	55.2200	56.8800	54.9600	55.0600	+0.585%	1,258,467	+15.438%
2025-09-22	55.6500	55.6500	54.3600	54.7400	-0.473%	1,167,754	+16.113%
2025-09-19	57.5000	57.5500	54.9400	55.0000	-4.481%	2,283,793	+15.564%
2025-09-18	57.9900	58.0750	57.1150	57.5800	-0.415%	1,155,357	+10.386%
2025-09-17	55.6500	58.4100	55.6500	57.8200	+3.121%	1,458,480	+9.927%
2025-09-16	56.9950	57.6700	55.5750	56.0700	-0.462%	1,598,045	+13.358%
2025-09-15	53.7300	57.6700	53.0000	56.3300	+6.263%	2,667,849	+12.835%
2025-09-12	52.0800	53.7500	52.0800	53.0100	+1.126%	969,930	+19.902%
2025-09-11	52.2500	52.9100	51.8500	52.4200	-0.757%	855,328	+21.251%
2025-09-10	51.0600	52.9700	50.8600	52.8200	+3.467%	1,310,007	+20.333%
2025-09-09	50.2400	51.5400	50.2201	51.0500	+3.090%	1,161,062	+24.505%
2025-09-08	49.5000	50.1300	48.8400	49.5200	+0.999%	1,025,163	+28.352%
2025-09-05	50.5400	51.0300	48.9150	49.0300	-4.888%	959,976	+29.635%
2025-09-04	49.0900	51.6100	49.0100	51.5500	+4.776%	1,483,333	+23.298%
2025-09-03	50.2500	50.4700	49.1300	49.2000	-1.620%	1,086,297	+29.187%
2025-09-02	49.4900	50.3200	49.1600	50.0100	+0.664%	530,319	+27.095%
2025-08-29	49.8000	50.0550	49.5100	49.6800	0.000%	565,704	+27.939%
2025-08-28	49.8600	49.8600	48.8600	49.6800	-0.361%	691,804	+27.939%
2025-08-27	48.7000	50.0700	48.7000	49.8600	+0.403%	745,066	+27.477%
2025-08-26	49.4600	50.0000	49.2600	49.6600	-0.481%	963,108	+27.990%
2025-08-25	49.6500	50.4400	49.6200	49.9000	-0.020%	583,354	+27.375%
2025-08-22	48.3100	49.9700	48.2000	49.9100	+3.785%	672,711	+27.349%
2025-08-21	47.6500	48.3950	47.0450	48.0900	+0.775%	646,153	+32.169%
2025-08-20	48.0200	48.1500	47.1600	47.7200	+0.718%	800,233	+33.194%
2025-08-19	47.9900	48.5300	47.1600	47.3800	-1.823%	1,060,480	+34.149%
2025-08-18	48.0000	48.3200	47.3800	48.2600	+0.062%	597,943	+31.703%
2025-08-15	48.9500	49.2700	48.0104	48.2300	-1.551%	705,399	+31.785%
2025-08-14	48.3400	49.0100	48.0300	48.9900	+0.657%	669,282	+29.741%
2025-08-13	48.8300	49.0800	48.1600	48.6700	+0.351%	750,682	+30.594%
2025-08-12	47.8700	49.0750	47.6550	48.5000	+2.494%	1,110,765	+31.052%
2025-08-11	47.9500	48.6500	47.0000	47.3200	-0.484%	877,424	+34.320%
2025-08-08	47.6300	48.0600	47.0000	47.5500	+0.913%	729,792	+33.670%
2025-08-07	49.1200	49.9100	47.0000	47.1200	-3.423%	740,405	+34.890%
2025-08-06	49.7000	51.8900	48.1800	48.7900	+2.071%	1,508,524	+30.273%
2025-08-05	47.5300	48.0900	47.0450	47.8000	+1.293%	1,031,373	+32.971%
2025-08-04	46.6300	47.4000	46.2700	47.1900	+0.790%	1,061,445	+34.690%
2025-08-01	47.5200	48.2900	46.0900	46.8200	-2.823%	778,839	+35.754%
2025-07-31	48.0100	48.9100	47.6500	48.1800	-1.189%	722,363	+31.922%
2025-07-30	49.9600	50.0350	48.3900	48.7600	-2.907%	1,085,807	+30.353%
2025-07-29	51.1400	51.2300	49.7400	50.2200	-1.394%	861,576	+26.563%
2025-07-28	50.2200	51.6900	50.2200	50.9300	+3.076%	1,094,543	+24.799%
2025-07-25	50.0400	50.2600	49.3100	49.4100	-1.180%	563,454	+28.638%
2025-07-24	49.0200	50.0950	48.6450	50.0000	+1.338%	898,348	+27.120%
2025-07-23	48.9200	49.5821	48.5500	49.3400	+0.735%	1,126,895	+28.820%
2025-07-22	48.2300	49.5400	48.2300	48.9800	+1.282%	952,914	+29.767%
2025-07-21	51.2600	51.7700	48.3400	48.3600	-5.657%	1,383,960	+31.431%
2025-07-18	48.7100	53.1100	47.8100	51.2600	+6.725%	2,423,895	+23.995%
2025-07-17	46.2500	48.1800	46.2500	48.0300	+3.047%	828,350	+32.334%
2025-07-16	47.1600	47.1750	46.2150	46.6100	-0.956%	597,428	+36.366%
2025-07-15	48.6000	48.6000	47.0100	47.0600	-1.134%	840,873	+35.062%
2025-07-14	48.0400	48.0400	47.2950	47.6000	-0.522%	467,881	+33.529%
2025-07-11	47.8700	48.1500	47.2770	47.8500	-0.808%	803,638	+32.832%
2025-07-10	47.4200	48.3000	46.9600	48.2400	+1.005%	697,273	+31.758%
2025-07-09	47.1600	47.8200	47.1150	47.7600	+0.781%	923,246	+33.082%
2025-07-08	46.5000	47.8900	46.3850	47.3900	+2.068%	813,873	+34.121%
2025-07-07	46.8200	47.4500	45.9300	46.4300	-1.611%	489,738	+36.894%
2025-07-03	46.7200	47.4500	46.7200	47.1900	+0.833%	453,538	+34.690%
2025-07-02	46.6300	46.9500	45.8050	46.8000	+1.496%	969,043	+35.812%
2025-07-01	45.6800	47.0500	45.2950	46.1100	+0.963%	1,687,020	+37.844%
2025-06-30	45.6600	45.9700	45.0100	45.6700	0.000%	1,092,972	+39.172%
2025-06-27	45.6800	45.8800	45.0500	45.6700	-0.022%	2,097,803	+39.172%
2025-06-26	45.1800	45.7100	44.8650	45.6800	+1.466%	453,975	+39.142%
2025-06-25	45.4800	45.6800	44.9200	45.0200	-1.553%	494,255	+41.182%
2025-06-24	45.4900	46.2250	45.1000	45.7300	-1.316%	678,342	+38.990%
2025-06-23	47.9400	47.9429	46.0100	46.3400	-0.579%	1,054,758	+37.160%
2025-06-20	46.2900	46.6900	45.5700	46.6100	+1.216%	2,583,732	+36.366%
2025-06-18	47.1600	47.5000	45.7000	46.0500	-2.209%	906,307	+38.024%
2025-06-17	47.6200	47.9229	46.6650	47.0900	-0.021%	803,259	+34.976%
2025-06-16	46.7900	47.1900	46.0550	47.1000	-0.360%	598,725	+34.947%
2025-06-13	47.5050	48.0500	46.2000	47.2700	+2.183%	911,607	+34.462%
2025-06-12	45.8700	46.2600	45.5000	46.2600	+0.108%	519,026	+37.397%
2025-06-11	45.7200	46.6300	45.4100	46.2100	+1.919%	766,740	+37.546%
2025-06-10	45.4700	46.1200	44.9066	45.3400	+1.296%	828,732	+40.185%
2025-06-09	45.2400	45.2400	44.3300	44.7600	+0.269%	654,776	+42.002%
2025-06-06	44.6300	45.1650	44.2600	44.6400	+1.478%	691,074	+42.384%
2025-06-05	44.5300	44.5300	43.7500	43.9900	-0.677%	763,886	+44.487%
2025-06-04	45.5800	46.1100	44.2300	44.2900	-3.022%	610,644	+43.509%
2025-06-03	44.6400	46.3100	44.4500	45.6700	+1.511%	1,384,018	+39.172%
2025-06-02	45.5400	45.5400	44.4500	44.9900	+1.856%	1,803,093	+41.276%
2025-05-30	43.0100	44.3800	42.8020	44.1700	+3.467%	1,852,282	+43.899%
2025-05-29	42.6500	42.8800	42.2000	42.6900	+0.423%	524,715	+48.887%
2025-05-28	43.0200	43.0800	42.3900	42.5100	-0.422%	582,751	+49.518%
2025-05-27	42.4400	42.8300	41.8750	42.6900	+1.426%	749,955	+48.887%
2025-05-23	41.1300	42.2600	41.1300	42.0900	-0.379%	441,794	+51.010%
2025-05-22	41.8900	42.4800	41.4500	42.2500	-0.377%	628,305	+50.438%
2025-05-21	43.0700	43.4000	42.3700	42.4100	-2.191%	930,250	+49.870%
2025-05-20	43.3600	43.8800	43.1600	43.3600	+0.370%	1,377,929	+46.587%
2025-05-19	42.2000	43.2550	41.6450	43.2000	+1.408%	1,168,440	+47.130%
2025-05-16	43.2000	43.2000	42.3900	42.6000	-1.297%	508,897	+49.202%
2025-05-15	42.7400	43.1700	42.2200	43.1600	-1.416%	549,252	+47.266%
2025-05-14	43.4400	44.1000	43.3400	43.7800	-0.046%	807,158	+45.180%
2025-05-13	42.2300	44.1100	42.1450	43.8000	+3.890%	1,108,875	+45.114%
2025-05-12	43.2300	43.4400	41.6100	42.1600	+3.894%	1,110,562	+50.759%
2025-05-09	41.3200	41.6095	40.1800	40.5800	-0.319%	933,029	+56.629%
2025-05-08	39.2900	41.1200	38.9600	40.7100	+5.823%	923,796	+56.129%
2025-05-07	37.2900	38.5700	35.9300	38.4700	+8.336%	1,941,741	+65.220%
2025-05-06	35.2100	36.0200	35.0400	35.5100	+1.631%	650,174	+78.992%
2025-05-05	35.5800	35.8232	34.8650	34.9400	-3.534%	725,534	+81.912%
2025-05-02	35.9300	36.4700	35.1050	36.2200	+2.287%	587,945	+75.483%
2025-05-01	34.3200	35.7000	34.3200	35.4100	+2.608%	569,443	+79.497%
2025-04-30	34.5700	35.1500	34.0900	34.5100	-2.016%	852,781	+84.178%
2025-04-29	35.1300	35.5600	34.8500	35.2200	-1.455%	501,355	+80.466%
2025-04-28	35.4100	35.9350	35.2550	35.7400	+0.337%	648,250	+77.840%
2025-04-25	34.8300	35.8800	34.8300	35.6200	+0.735%	884,172	+78.439%
2025-04-24	35.1300	35.7000	34.6277	35.3600	+1.405%	621,020	+79.751%
2025-04-23	35.6700	36.2150	34.5600	34.8700	-0.343%	632,207	+82.277%
2025-04-22	35.1400	35.4600	34.5500	34.9900	+1.952%	735,180	+81.652%
2025-04-21	35.2000	35.3900	33.8500	34.3200	-3.812%	739,604	+85.198%
2025-04-17	35.0300	36.0800	35.0300	35.6800	+3.032%	528,667	+78.139%
2025-04-16	34.3700	35.3900	34.3700	34.6300	+0.610%	476,460	+83.540%
2025-04-15	34.1200	34.7400	34.0869	34.4200	+0.087%	727,439	+84.660%
2025-04-14	35.4400	35.4400	33.6900	34.3900	+0.175%	679,609	+84.821%
2025-04-11	33.7000	34.4750	32.4750	34.3300	+2.508%	875,815	+85.144%
2025-04-10	34.8000	35.1450	32.7350	33.4900	-8.171%	855,503	+89.788%
2025-04-09	31.7500	37.1700	30.9700	36.4700	+12.562%	1,352,688	+74.280%
2025-04-08	35.0200	35.1850	31.8200	32.4000	-5.319%	1,268,865	+96.173%
2025-04-07	32.8300	35.9600	32.3300	34.2200	-1.751%	1,313,050	+85.739%
2025-04-04	38.9800	38.9800	34.4300	34.8300	-14.170%	1,547,552	+82.486%
2025-04-03	42.3600	42.8300	40.3000	40.5800	-11.067%	618,996	+56.629%
2025-04-02	44.5400	45.6500	44.4300	45.6300	+0.706%	803,593	+39.294%
2025-04-01	43.8500	45.3800	43.5000	45.3100	+3.048%	1,024,734	+40.278%
2025-03-31	43.6900	44.2550	43.1303	43.9700	+0.319%	786,361	+44.553%
2025-03-28	43.9800	44.2100	43.3100	43.8300	-0.927%	898,592	+45.015%
2025-03-27	44.3200	44.5600	43.4450	44.2400	-0.607%	759,891	+43.671%
2025-03-26	44.3900	45.5147	44.2200	44.5100	+1.182%	539,143	+42.799%
2025-03-25	43.9700	44.5150	43.8100	43.9900	-0.114%	649,945	+44.487%
2025-03-24	44.5400	44.5800	43.6100	44.0400	+0.640%	798,649	+44.323%
2025-03-21	44.2000	44.5200	43.3700	43.7600	-1.486%	11,620,405	+45.247%
2025-03-20	44.2600	45.2250	44.0400	44.4200	-0.892%	999,401	+43.089%
2025-03-19	43.6200	45.2300	43.6200	44.8200	+2.916%	999,803	+41.812%
2025-03-18	43.5000	43.8700	42.9600	43.5500	+0.880%	1,115,292	+45.947%
2025-03-17	43.3400	43.5400	42.6900	43.1700	-0.986%	1,905,064	+47.232%
2025-03-14	42.6000	43.6600	42.4500	43.6000	+3.686%	770,669	+45.780%
2025-03-13	42.2800	43.6500	41.5700	42.0500	-1.407%	809,005	+51.153%
2025-03-12	42.8000	43.9600	42.6100	42.6500	-0.583%	1,096,835	+49.027%
2025-03-11	41.8600	43.3700	41.8600	42.9000	+3.299%	1,233,025	+48.159%
2025-03-10	41.1500	42.2200	41.0392	41.5300	+0.096%	957,719	+53.046%
2025-03-07	41.8700	42.3643	40.9900	41.4900	+1.269%	850,556	+53.194%
2025-03-06	39.8000	41.4300	39.5100	40.9700	+1.738%	1,073,759	+55.138%
2025-03-05	38.1700	40.6000	38.1700	40.2700	+2.808%	1,260,274	+57.835%
2025-03-04	39.3200	39.6100	38.0187	39.1700	-1.410%	1,372,171	+62.267%
2025-03-03	45.8400	45.8400	39.1700	39.7300	-10.959%	1,623,644	+59.980%
2025-02-28	44.2600	44.6700	43.8200	44.6200	-0.134%	699,243	+42.447%
2025-02-27	45.1400	45.4500	44.5100	44.6800	-1.107%	677,005	+42.256%
2025-02-26	45.5200	45.7000	44.7100	45.1800	-0.747%	528,424	+40.682%
2025-02-25	46.5000	47.0300	45.1800	45.5200	-2.150%	701,042	+39.631%
2025-02-24	47.4500	47.6400	46.5200	46.5200	-1.753%	570,937	+36.629%
2025-02-21	48.8900	48.8900	47.2400	47.3500	-2.932%	708,572	+34.234%
2025-02-20	48.3900	48.9700	48.0800	48.7800	+0.185%	490,676	+30.299%
2025-02-19	48.2400	49.1200	48.0900	48.6900	+0.933%	646,395	+30.540%
2025-02-18	48.4400	48.5000	47.1000	48.2400	+0.021%	832,102	+31.758%
2025-02-14	46.6100	48.4150	46.4747	48.2300	+4.191%	915,614	+31.785%
2025-02-13	45.9400	46.3900	45.2500	46.2900	+1.092%	554,357	+37.308%
2025-02-12	47.6600	47.7800	45.7700	45.7900	-5.020%	550,405	+38.808%
2025-02-11	48.8000	49.2100	48.1500	48.2100	-0.741%	409,687	+31.840%
2025-02-10	47.6800	48.5900	47.3900	48.5700	+3.473%	703,374	+30.863%
2025-02-07	48.2600	48.2900	46.8600	46.9400	-2.106%	480,465	+35.407%
2025-02-06	48.3600	48.3650	47.4900	47.9500	-0.436%	536,974	+32.555%
2025-02-05	48.7900	48.8200	47.7400	48.1600	-0.844%	572,340	+31.977%
2025-02-04	47.8900	49.2650	47.8700	48.5700	+0.082%	511,246	+30.863%
2025-02-03	49.5400	49.9700	48.4000	48.5300	-1.362%	494,642	+30.971%
2025-01-31	50.9400	51.0200	48.7900	49.2000	-3.567%	767,657	+29.187%
2025-01-30	51.5100	51.5500	50.5200	51.0200	+0.039%	330,551	+24.579%
2025-01-29	50.8000	51.5014	50.6991	51.0000	-0.176%	423,363	+24.627%
2025-01-28	51.0300	51.8300	50.2400	51.0900	0.000%	402,488	+24.408%
2025-01-27	51.8200	52.9800	51.0400	51.0900	-2.704%	590,416	+24.408%
2025-01-24	53.2500	53.2500	52.0200	52.5100	-1.408%	377,517	+21.044%
2025-01-23	54.3000	54.8600	53.1500	53.2600	-1.843%	706,064	+19.339%
2025-01-22	54.5000	55.0600	53.9700	54.2600	-0.294%	498,463	+17.140%
2025-01-21	53.8600	54.5500	53.2975	54.4200	+1.492%	960,407	+16.795%
2025-01-17	53.9200	54.2650	52.8200	53.6200	-0.649%	723,418	+18.538%
2025-01-16	52.5600	54.2500	52.5600	53.9700	-0.240%	437,843	+17.769%
2025-01-15	54.5500	54.5500	53.4550	54.1000	+0.427%	603,136	+17.486%
2025-01-14	53.8200	54.6700	52.5100	53.8700	-0.719%	806,545	+17.988%
2025-01-13	53.0000	54.6000	52.8750	54.2600	+2.902%	816,515	+17.140%
2025-01-10	53.4200	54.0200	51.5000	52.7300	+0.190%	1,032,174	+20.539%
2025-01-08	51.9000	52.9900	51.9000	52.6300	+0.267%	1,924,240	+20.768%
2025-01-07	52.6000	52.9100	51.8000	52.4900	+0.556%	542,367	+21.090%
2025-01-06	52.4500	53.5200	51.9450	52.2000	+0.501%	573,481	+21.762%
2025-01-03	52.3600	52.4100	51.4700	51.9400	-0.135%	477,640	+22.372%
2025-01-02	52.6000	53.4200	51.6000	52.0100	+0.231%	721,131	+22.207%
2024-12-31	50.9200	52.7600	50.3678	51.8900	+2.712%	978,319	+22.490%
2024-12-30	50.4500	51.1200	50.1100	50.5200	+0.577%	459,298	+25.812%
2024-12-27	50.8500	51.4250	49.7900	50.2300	-1.895%	482,238	+26.538%
2024-12-26	51.1900	51.4750	50.5928	51.2000	-0.583%	366,759	+24.141%
2024-12-24	50.8000	51.6800	50.3400	51.5000	+1.418%	250,821	+23.417%
2024-12-23	51.0000	51.4300	50.1600	50.7800	+0.435%	419,979	+25.167%
2024-12-20	49.8700	51.4825	49.8700	50.5600	-0.824%	2,670,353	+25.712%
2024-12-19	52.2800	52.9400	50.6500	50.9800	-0.371%	806,567	+24.676%
2024-12-18	53.2400	53.9000	50.9300	51.1700	-3.924%	760,657	+24.213%
2024-12-17	53.4600	53.6100	52.2840	53.2600	-1.022%	679,603	+19.339%
2024-12-16	54.5900	54.8700	53.1900	53.8100	-2.021%	543,900	+18.119%
2024-12-13	55.3800	55.5600	54.4800	54.9200	-0.579%	432,410	+15.732%
2024-12-12	56.6200	56.8200	54.5300	55.2400	-2.781%	680,305	+15.062%
2024-12-11	55.2300	57.0000	55.2000	56.8200	+3.629%	674,316	+11.862%
2024-12-10	56.5400	56.6300	54.7250	54.8300	-2.715%	455,764	+15.922%
2024-12-09	54.8400	57.5000	54.6700	56.3600	+5.149%	793,026	+12.775%
2024-12-06	55.1300	55.3200	52.5350	53.6000	-3.109%	524,588	+18.582%
2024-12-05	55.1600	56.1050	54.6300	55.3200	+0.545%	571,345	+14.895%
2024-12-04	57.2700	57.2700	54.8100	55.0200	-4.029%	463,451	+15.522%
2024-12-03	57.5600	57.7900	56.7900	57.3300	-0.035%	405,698	+10.867%
2024-12-02	59.2400	59.3805	57.0800	57.3500	-3.059%	619,077	+10.828%
2024-11-29	59.0200	59.2350	58.5400	59.1600	+1.180%	302,952	+7.437%
2024-11-27	58.3600	59.5000	58.3050	58.4700	-0.154%	392,126	+8.705%
2024-11-26	58.5000	58.6000	57.3000	58.5600	+0.879%	555,968	+8.538%
2024-11-25	59.0300	59.5900	57.9800	58.0500	-2.584%	759,870	+9.492%
2024-11-22	59.4300	60.0800	59.3650	59.5900	+0.017%	511,167	+6.662%
2024-11-21	58.9900	59.9700	58.6000	59.5800	+2.442%	580,769	+6.680%
2024-11-20	57.6800	58.5700	57.5300	58.1600	+0.850%	348,593	+9.285%
2024-11-19	56.4200	57.6800	56.4200	57.6700	+0.698%	349,199	+10.213%
2024-11-18	57.2700	57.9200	56.6500	57.2700	+1.237%	402,369	+10.983%
2024-11-15	58.6200	59.3700	56.3225	56.5700	-3.150%	576,048	+12.356%
2024-11-14	58.1100	58.6550	57.5100	58.4100	+1.618%	488,655	+8.817%
2024-11-13	58.8100	58.8100	57.4500	57.4800	-1.760%	603,736	+10.578%
2024-11-12	59.2400	59.9500	58.3900	58.5100	-1.232%	728,311	+8.631%
2024-11-11	57.7800	59.4250	57.0900	59.2400	+4.058%	872,336	+7.292%
2024-11-08	56.5900	56.9700	55.7600	56.9300	+0.636%	717,212	+11.646%
2024-11-07	56.1600	57.0400	55.8900	56.5700	-0.493%	1,002,545	+12.356%
2024-11-06	55.7500	60.4100	55.1550	56.8500	+5.356%	2,086,215	+11.803%
2024-11-05	52.7600	53.9900	52.5900	53.9600	+2.081%	598,595	+17.791%
2024-11-04	52.4000	53.0500	52.1600	52.8600	+1.791%	433,661	+20.242%
2024-11-01	52.3800	52.8900	51.6500	51.9300	-0.077%	403,681	+22.396%
2024-10-31	52.7100	52.8700	51.9000	51.9700	-0.669%	587,099	+22.301%
2024-10-30	52.0600	52.9800	52.0600	52.3200	+0.442%	400,755	+21.483%
2024-10-29	51.6900	52.5850	51.6500	52.0900	-0.592%	351,799	+22.020%
2024-10-28	51.0900	52.4700	50.6900	52.4000	-0.076%	454,154	+21.298%
2024-10-25	53.4400	53.6300	52.3600	52.4400	-1.336%	531,054	+21.205%
2024-10-24	53.5300	53.6900	52.7800	53.1500	+1.084%	584,074	+19.586%
2024-10-23	53.0800	53.4200	52.0100	52.5800	-1.646%	500,503	+20.882%
2024-10-22	51.2500	53.5300	50.8900	53.4600	+6.050%	962,712	+18.893%
2024-10-21	51.9300	51.9300	50.2600	50.4100	-1.697%	552,597	+26.086%
2024-10-18	52.2000	52.2000	51.2500	51.2800	-1.988%	603,057	+23.947%
2024-10-17	52.0500	52.3400	51.1700	52.3200	+0.809%	628,183	+21.483%
2024-10-16	52.0700	52.8800	51.8000	51.9000	+1.705%	1,160,901	+22.466%
2024-10-15	51.3100	51.6800	50.6250	51.0300	-3.934%	522,502	+24.554%
2024-10-14	52.7700	53.2200	52.4200	53.1200	-1.062%	396,984	+19.654%
2024-10-11	51.5700	54.1100	51.5400	53.6900	+3.569%	689,958	+18.383%
2024-10-10	51.4000	51.9799	51.1600	51.8400	+0.621%	445,786	+22.608%
2024-10-09	52.1300	52.5700	51.2300	51.5200	-2.016%	485,941	+23.370%
2024-10-08	53.3700	53.3700	51.2200	52.5800	-2.953%	788,503	+20.882%
2024-10-07	54.3000	54.8700	54.0100	54.1800	-0.129%	528,963	+17.313%
2024-10-04	54.7100	54.8300	53.5000	54.2500	+1.137%	476,916	+17.161%
2024-10-03	52.6300	53.7100	52.0900	53.6400	+1.822%	549,343	+18.494%
2024-10-02	53.8700	53.8700	52.3350	52.6800	-0.189%	509,240	+20.653%
2024-10-01	51.8900	53.5600	51.5400	52.7800	+0.591%	718,785	+20.424%
2024-09-30	51.2900	52.7800	50.9300	52.4700	+1.943%	683,301	+21.136%
2024-09-27	50.5800	51.9800	50.3300	51.4700	+3.436%	706,297	+23.489%

.dark-mode .YGcYgH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YGcYgH{ color: #333333; background-color: white; border: 2px solid #333333; }CRCCalifornia Resources Corporationstock NYSE

CRC
California Resources Corporation
stock NYSE