Dark

CRC
California Resources Corporation
stock NYSE

At Close

Jun 4, 2026 3:59:55 PM EDT

60.99USD-1.945%(-1.21)768,312

49.36Bid 69.61Ask 20.25Spread

Pre-market

Jun 1, 2026 8:55:30 AM EDT

59.66USD-4.084%(-2.54)0

After-hours

Jun 4, 2026 4:10:30 PM EDT

61.00USD+0.016%(+0.01)297,012

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-04	61.7600	61.900000	60.8300	60.9900	-1.945%	768,312	0.000%
2026-06-03	61.9400	63.390000	61.2800	62.2000	+0.794%	669,225	-1.945%
2026-06-02	61.3100	61.790000	60.5350	61.7100	+0.179%	583,273	-1.167%
2026-06-01	60.1800	61.750000	60.1800	61.6000	+3.896%	803,626	-0.990%
2026-05-29	60.2200	60.630000	58.8000	59.2900	-2.740%	1,288,919	+2.867%
2026-05-28	60.8700	61.405000	59.6900	60.9600	+2.025%	792,310	+0.049%
2026-05-27	59.9300	61.065000	59.4800	59.7500	-2.433%	484,935	+2.075%
2026-05-26	62.0300	62.730000	60.8000	61.2400	-1.289%	547,650	-0.408%
2026-05-22	61.7900	62.930000	61.6200	62.0400	-0.353%	592,302	-1.692%
2026-05-21	63.4100	63.850000	61.5650	62.2600	+0.630%	863,086	-2.040%
2026-05-20	62.6800	63.900000	61.3700	61.8700	-0.960%	525,126	-1.422%
2026-05-19	63.2000	63.230000	61.3450	62.4700	-0.048%	502,783	-2.369%
2026-05-18	61.0200	62.815000	60.5000	62.5000	+2.224%	580,837	-2.416%
2026-05-15	59.3800	61.675000	59.3800	61.1400	+2.172%	691,857	-0.245%
2026-05-14	59.4000	60.310000	59.2600	59.8400	+0.877%	516,274	+1.922%
2026-05-13	59.6000	59.680000	57.9850	59.3200	-0.603%	1,061,011	+2.815%
2026-05-12	60.1900	60.280000	59.1300	59.6800	0.000%	907,970	+2.195%
2026-05-11	59.8600	60.373100	58.9300	59.6800	+1.290%	1,856,229	+2.195%
2026-05-08	61.0900	61.600000	58.7700	58.9200	-3.599%	1,371,257	+3.513%
2026-05-07	60.0100	61.629595	58.4500	61.1200	-0.553%	1,402,840	-0.213%
2026-05-06	68.0100	68.950000	61.0700	61.4600	-12.363%	1,916,040	-0.765%
2026-05-05	68.8400	70.440000	68.7050	70.1300	+1.388%	822,257	-13.033%
2026-05-04	68.4800	69.380000	67.1025	69.1700	+1.170%	811,873	-11.826%
2026-05-01	67.9300	68.490000	66.7950	68.3700	+0.161%	644,443	-10.794%
2026-04-30	66.8600	68.490000	66.5800	68.2600	+0.368%	654,144	-10.650%
2026-04-29	67.3700	68.300000	66.6600	68.0100	+2.102%	591,962	-10.322%
2026-04-28	66.5000	66.660000	65.6450	66.6100	+2.006%	583,663	-8.437%
2026-04-27	65.4400	66.000000	64.9400	65.3000	+0.865%	428,218	-6.600%
2026-04-24	64.7100	65.530000	64.1000	64.7400	-0.797%	343,202	-5.792%
2026-04-23	65.1100	65.720000	63.9900	65.2600	+0.944%	659,918	-6.543%
2026-04-22	64.4400	65.000000	63.9800	64.6500	+1.142%	533,046	-5.661%
2026-04-21	62.8000	64.040000	62.2500	63.9200	+2.798%	695,739	-4.584%
2026-04-20	62.6300	63.010000	61.8100	62.1800	-0.893%	600,952	-1.914%
2026-04-17	64.1200	64.120000	61.2700	62.7400	-6.176%	1,215,608	-2.789%
2026-04-16	65.0800	66.930000	64.9150	66.8700	+2.988%	707,640	-8.793%
2026-04-15	63.2900	64.980000	62.7600	64.9300	+1.931%	539,468	-6.068%
2026-04-14	64.6400	64.800000	63.3200	63.7000	-2.525%	662,725	-4.254%
2026-04-13	67.2100	67.330000	64.6950	65.3500	-1.803%	1,027,300	-6.672%
2026-04-10	65.6200	66.680000	65.3700	66.5500	+0.833%	708,278	-8.355%
2026-04-09	66.6000	68.395000	65.7250	66.0000	-0.617%	1,005,063	-7.591%
2026-04-08	63.9400	66.470000	62.2700	66.4100	-3.122%	890,342	-8.161%
2026-04-07	68.0100	69.110000	67.8250	68.5500	+1.241%	768,943	-11.028%
2026-04-06	67.4700	68.202300	66.9200	67.7100	-0.015%	678,497	-9.925%
2026-04-02	67.2500	68.910000	66.3100	67.7200	+2.559%	685,150	-9.938%
2026-04-01	68.2100	68.965000	65.7000	66.0300	-4.608%	992,134	-7.633%
2026-03-31	69.2400	71.980000	68.1700	69.2200	+0.479%	2,061,287	-11.890%
2026-03-30	69.9300	69.930000	68.2700	68.8900	+0.029%	1,633,307	-11.468%
2026-03-27	68.0700	69.305000	68.0500	68.8700	+1.339%	915,572	-11.442%
2026-03-26	67.5000	68.639900	67.5000	67.9600	+1.493%	917,381	-10.256%
2026-03-25	64.3500	66.980000	64.0500	66.9600	+2.495%	1,133,926	-8.916%
2026-03-24	64.0400	66.560000	63.8400	65.3300	+2.318%	1,259,105	-6.643%
2026-03-23	63.0800	64.690000	62.6000	63.8500	+0.456%	1,341,775	-4.479%
2026-03-20	64.0400	64.320000	62.7700	63.5600	+1.033%	2,680,025	-4.043%
2026-03-19	64.4700	65.110000	62.8600	62.9100	-2.009%	1,498,828	-3.052%
2026-03-18	64.4300	64.840000	63.6687	64.2000	+0.391%	1,824,436	-5.000%
2026-03-17	64.0600	64.720000	63.3800	63.9500	+1.540%	1,283,235	-4.629%
2026-03-16	61.8500	63.345000	61.0100	62.9800	+2.456%	1,625,280	-3.160%
2026-03-13	61.7300	62.410000	61.0900	61.4700	-1.046%	1,189,980	-0.781%
2026-03-12	63.1100	64.740000	61.9300	62.1200	-1.130%	1,932,398	-1.819%
2026-03-11	61.5000	63.580000	61.5000	62.8300	+1.931%	875,314	-2.929%
2026-03-10	63.3700	63.600000	61.4000	61.6400	-3.748%	1,313,410	-1.055%
2026-03-09	65.0100	66.350000	63.5200	64.0400	-1.081%	1,293,019	-4.763%
2026-03-06	63.9700	65.680000	63.8500	64.7400	+1.873%	1,334,609	-5.792%
2026-03-05	62.6200	64.110000	62.1700	63.5500	+2.417%	1,202,265	-4.028%
2026-03-04	59.5600	62.420000	59.1047	62.0500	+2.613%	813,794	-1.708%
2026-03-03	62.2300	62.690000	58.2800	60.4700	-1.691%	1,223,455	+0.860%
2026-03-02	62.0000	62.480000	58.7750	61.5100	+4.538%	1,150,151	-0.845%
2026-02-27	58.2900	59.200000	57.0950	58.8400	+2.634%	803,859	+3.654%
2026-02-26	57.2800	58.150000	57.0100	57.3300	-1.359%	681,733	+6.384%
2026-02-25	58.3400	58.615000	56.5000	58.1200	-0.275%	444,257	+4.938%
2026-02-24	58.7100	58.800000	57.5300	58.2800	+0.224%	646,203	+4.650%
2026-02-23	59.0000	59.875000	57.7450	58.1500	-1.807%	732,144	+4.884%
2026-02-20	59.1500	60.030000	58.1200	59.2200	-0.303%	740,277	+2.989%
2026-02-19	58.5500	59.810000	58.1500	59.4000	+2.520%	877,281	+2.677%
2026-02-18	57.4600	58.153000	57.2850	57.9400	+2.331%	645,383	+5.264%
2026-02-17	57.2800	57.740000	55.3701	56.6200	-0.527%	536,059	+7.718%
2026-02-13	55.3600	56.980000	55.3500	56.9200	+2.172%	420,535	+7.150%
2026-02-12	56.6400	56.640000	54.1400	55.7100	-1.884%	727,442	+9.478%
2026-02-11	55.7600	56.835000	55.4250	56.7800	+3.613%	546,080	+7.415%
2026-02-10	55.6300	55.630000	54.2900	54.8000	-1.810%	537,747	+11.296%
2026-02-09	55.1100	56.090000	54.9200	55.8100	+0.704%	395,704	+9.281%
2026-02-06	54.4400	55.690000	53.9400	55.4200	+2.858%	555,886	+10.051%
2026-02-05	55.4100	55.650000	52.9652	53.8800	-3.631%	694,421	+13.196%
2026-02-04	54.6200	56.060000	54.5200	55.9100	+3.079%	985,489	+9.086%
2026-02-03	52.6900	54.385000	52.2000	54.2400	+2.611%	798,113	+12.445%
2026-02-02	51.8900	53.370000	51.3700	52.8600	-1.196%	1,505,403	+15.380%
2026-01-30	51.8300	53.580000	51.5100	53.5000	+2.177%	1,095,245	+14.000%
2026-01-29	52.5000	53.529900	51.4550	52.3600	+2.909%	926,842	+16.482%
2026-01-28	50.9600	51.790000	50.6900	50.8800	+0.395%	1,032,721	+19.870%
2026-01-27	49.7800	50.910000	49.7800	50.6800	+2.116%	575,845	+20.343%
2026-01-26	49.5900	49.830000	48.2500	49.6300	+1.121%	698,467	+22.889%
2026-01-23	50.4000	51.180000	48.8200	49.0800	-0.869%	709,730	+24.267%
2026-01-22	48.7700	49.710000	48.6050	49.5100	+1.103%	684,750	+23.187%
2026-01-21	48.0000	49.480000	48.0000	48.9700	+3.312%	1,659,440	+24.546%
2026-01-20	47.9200	48.400000	46.7800	47.4000	-1.126%	1,249,191	+28.671%
2026-01-16	46.7000	48.660000	46.6200	47.9400	+1.546%	1,093,275	+27.222%
2026-01-15	47.5900	48.050000	46.3900	47.2100	-2.277%	658,659	+29.189%
2026-01-14	46.6300	48.540000	46.0900	48.3100	+4.839%	1,381,245	+26.247%
2026-01-13	46.1000	47.155000	46.0000	46.0800	+1.475%	746,388	+32.357%
2026-01-12	45.3100	46.215000	45.0000	45.4100	-0.285%	650,026	+34.310%
2026-01-09	46.4100	46.620000	45.3900	45.5400	-2.233%	851,518	+33.926%
2026-01-08	45.1000	47.470000	44.4700	46.5800	+4.020%	955,338	+30.936%
2026-01-07	46.2100	46.440000	44.5000	44.7800	-3.491%	751,545	+36.199%
2026-01-06	45.8400	47.200000	45.4950	46.4000	+1.933%	1,027,856	+31.444%
2026-01-05	46.3900	47.230000	44.7200	45.5200	-1.875%	1,041,474	+33.985%
2026-01-02	44.5700	46.470000	44.2950	46.3900	+3.758%	654,783	+31.472%
2025-12-31	44.9800	44.980000	44.0000	44.7100	+0.067%	903,808	+36.412%
2025-12-30	44.9500	45.230000	44.5900	44.6800	-0.067%	678,188	+36.504%
2025-12-29	44.3300	44.810000	44.0000	44.7100	+1.475%	638,283	+36.412%
2025-12-26	43.8600	44.131800	43.6300	44.0600	+0.045%	517,223	+38.425%
2025-12-24	43.8900	44.380000	43.6500	44.0400	+0.136%	434,531	+38.488%
2025-12-23	43.7700	44.160000	43.2450	43.9800	+0.987%	830,188	+38.677%
2025-12-22	44.0900	44.910000	43.4450	43.5500	-0.115%	1,204,542	+40.046%
2025-12-19	44.0400	44.780000	43.6000	43.6000	-1.201%	3,183,761	+39.885%
2025-12-18	45.4500	45.870000	44.0300	44.1300	-2.990%	1,493,460	+38.205%
2025-12-17	45.3200	45.680000	44.8000	45.4900	+1.904%	1,045,991	+34.073%
2025-12-16	46.4900	46.790000	44.6000	44.6400	-4.595%	882,737	+36.626%
2025-12-15	48.1900	48.530000	46.1300	46.7900	-3.166%	1,002,816	+30.348%
2025-12-12	47.8500	48.910000	47.3000	48.3200	+2.503%	730,862	+26.221%
2025-12-11	46.9600	47.150000	46.4750	47.1400	-0.925%	592,159	+29.381%
2025-12-10	47.2900	47.910000	46.4200	47.5800	+0.253%	991,701	+28.184%
2025-12-09	46.9700	47.800000	46.9700	47.4600	+0.423%	576,237	+28.508%
2025-12-08	47.2500	48.220000	46.6900	47.2600	-0.798%	660,419	+29.052%
2025-12-05	47.5200	48.735000	47.5200	47.6400	-0.209%	682,101	+28.023%
2025-12-04	47.5300	48.161800	47.4000	47.7400	0.000%	596,215	+27.755%
2025-12-03	47.6900	48.100000	47.4400	47.7400	+0.654%	816,520	+27.755%
2025-12-02	47.7300	47.940000	46.5400	47.4300	+0.254%	652,796	+28.590%
2025-12-01	47.3800	47.990000	47.2600	47.3100	-0.984%	847,310	+28.916%
2025-11-28	46.7000	47.830000	46.6900	47.7800	+1.876%	583,526	+27.648%
2025-11-26	46.4700	47.640000	46.4700	46.9000	+1.165%	1,212,912	+30.043%
2025-11-25	46.0000	46.640000	45.6800	46.3600	-0.579%	690,246	+31.557%
2025-11-24	45.7900	46.810000	45.3900	46.6300	+0.822%	578,890	+30.796%
2025-11-21	46.0500	46.940000	45.5200	46.2500	+0.282%	1,223,681	+31.870%
2025-11-20	47.7100	49.030000	46.0000	46.1200	-3.007%	1,060,292	+32.242%
2025-11-19	46.9000	47.615000	46.4000	47.5500	-0.896%	749,029	+28.265%
2025-11-18	47.2200	48.420000	46.9600	47.9800	+0.419%	701,814	+27.115%
2025-11-17	48.8000	48.800000	47.2200	47.7800	-2.150%	1,061,808	+27.648%
2025-11-14	48.8600	49.000000	47.9600	48.8300	-0.102%	1,230,013	+24.903%
2025-11-13	48.0800	49.550000	48.0700	48.8800	+2.452%	1,400,724	+24.775%
2025-11-12	47.5100	47.885000	47.2700	47.7100	-0.770%	1,105,901	+27.835%
2025-11-11	47.0600	48.760000	47.0600	48.0800	+2.081%	803,403	+26.851%
2025-11-10	46.2700	47.110000	45.6000	47.1000	+2.014%	856,610	+29.490%
2025-11-07	46.3400	46.855000	45.7000	46.1700	+0.087%	780,189	+32.099%
2025-11-06	46.1600	46.900000	45.6500	46.1300	-0.303%	943,861	+32.213%
2025-11-05	45.1100	49.190000	45.1100	46.2700	-0.815%	1,922,921	+31.813%
2025-11-04	46.2700	47.205000	45.6500	46.6500	-1.081%	871,500	+30.740%
2025-11-03	46.9400	47.500000	46.1300	47.1600	-0.021%	736,423	+29.326%
2025-10-31	47.1100	47.570000	46.5700	47.1700	+0.619%	657,476	+29.298%
2025-10-30	46.5900	47.575000	46.2800	46.8800	+0.021%	732,221	+30.098%
2025-10-29	46.8000	47.700000	46.3500	46.8700	-0.107%	769,283	+30.126%
2025-10-28	46.8300	47.210000	46.3150	46.9200	-0.887%	853,603	+29.987%
2025-10-27	47.9400	48.240000	47.0400	47.3400	-0.483%	446,868	+28.834%
2025-10-24	48.6500	48.650000	47.4600	47.5700	-2.099%	536,252	+28.211%
2025-10-23	48.5200	49.110000	48.2550	48.5900	+3.405%	743,825	+25.520%
2025-10-22	47.1200	47.430000	46.4700	46.9900	+0.902%	708,173	+29.794%
2025-10-21	46.8600	47.435000	46.2800	46.5700	-0.894%	747,012	+30.964%
2025-10-20	47.1700	48.060000	46.9300	46.9900	-0.613%	920,634	+29.794%
2025-10-17	46.9100	47.380000	46.2000	47.2800	+0.789%	664,950	+28.997%
2025-10-16	47.9800	48.480000	46.6200	46.9100	-2.149%	776,379	+30.015%
2025-10-15	48.5200	48.905000	47.6300	47.9400	-0.622%	602,804	+27.222%
2025-10-14	48.6900	49.060000	48.0600	48.2400	-3.094%	916,655	+26.430%
2025-10-13	49.9100	50.120000	48.9800	49.7800	+2.113%	843,367	+22.519%
2025-10-10	51.3700	51.850000	48.7100	48.7500	-6.106%	1,446,725	+25.108%
2025-10-09	53.1200	53.720000	51.2300	51.9200	-2.699%	880,503	+17.469%
2025-10-08	53.8500	53.850000	52.5900	53.3600	-0.466%	1,127,575	+14.299%
2025-10-07	51.7200	53.620000	50.6940	53.6100	+2.760%	1,454,747	+13.766%
2025-10-06	53.3200	53.880000	52.1700	52.1700	-1.268%	1,079,294	+16.906%
2025-10-03	52.7500	53.680000	52.5200	52.8400	+1.498%	748,620	+15.424%
2025-10-02	53.1500	53.790000	51.8900	52.0600	-2.143%	665,923	+17.153%
2025-10-01	52.6400	53.390000	52.2800	53.2000	+0.038%	870,843	+14.643%
2025-09-30	53.1800	53.770000	52.5300	53.1800	-1.281%	920,710	+14.686%
2025-09-29	56.0300	56.310000	53.5800	53.8700	-4.554%	853,150	+13.217%
2025-09-26	56.2300	57.210000	55.9000	56.4400	+0.588%	719,420	+8.062%
2025-09-25	55.8300	56.550000	55.6300	56.1100	-0.018%	890,176	+8.697%
2025-09-24	55.4800	56.620000	55.4100	56.1200	+1.925%	955,770	+8.678%
2025-09-23	55.2200	56.880000	54.9600	55.0600	+0.585%	1,258,467	+10.770%
2025-09-22	55.6500	55.650000	54.3600	54.7400	-0.473%	1,167,754	+11.418%
2025-09-19	57.5000	57.550000	54.9400	55.0000	-4.481%	2,283,793	+10.891%
2025-09-18	57.9900	58.075000	57.1150	57.5800	-0.415%	1,155,357	+5.922%
2025-09-17	55.6500	58.410000	55.6500	57.8200	+3.121%	1,458,480	+5.483%
2025-09-16	56.9950	57.670000	55.5750	56.0700	-0.462%	1,598,045	+8.775%
2025-09-15	53.7300	57.670000	53.0000	56.3300	+6.263%	2,667,849	+8.273%
2025-09-12	52.0800	53.750000	52.0800	53.0100	+1.126%	969,930	+15.054%
2025-09-11	52.2500	52.910000	51.8500	52.4200	-0.757%	855,328	+16.349%
2025-09-10	51.0600	52.970000	50.8600	52.8200	+3.467%	1,310,007	+15.468%
2025-09-09	50.2400	51.540000	50.2201	51.0500	+3.090%	1,161,062	+19.471%
2025-09-08	49.5000	50.130000	48.8400	49.5200	+0.999%	1,025,163	+23.162%
2025-09-05	50.5400	51.030000	48.9150	49.0300	-4.888%	959,976	+24.393%
2025-09-04	49.0900	51.610000	49.0100	51.5500	+4.776%	1,483,333	+18.312%
2025-09-03	50.2500	50.470000	49.1300	49.2000	-1.620%	1,086,297	+23.963%
2025-09-02	49.4900	50.320000	49.1600	50.0100	+0.664%	530,319	+21.956%
2025-08-29	49.8000	50.055000	49.5100	49.6800	0.000%	565,704	+22.766%
2025-08-28	49.8600	49.860000	48.8600	49.6800	-0.361%	691,804	+22.766%
2025-08-27	48.7000	50.070000	48.7000	49.8600	+0.403%	745,066	+22.323%
2025-08-26	49.4600	50.000000	49.2600	49.6600	-0.481%	963,108	+22.815%
2025-08-25	49.6500	50.440000	49.6200	49.9000	-0.020%	583,354	+22.224%
2025-08-22	48.3100	49.970000	48.2000	49.9100	+3.785%	672,711	+22.200%
2025-08-21	47.6500	48.395000	47.0450	48.0900	+0.775%	646,153	+26.825%
2025-08-20	48.0200	48.150000	47.1600	47.7200	+0.718%	800,233	+27.808%
2025-08-19	47.9900	48.530000	47.1600	47.3800	-1.823%	1,060,480	+28.725%
2025-08-18	48.0000	48.320000	47.3800	48.2600	+0.062%	597,943	+26.378%
2025-08-15	48.9500	49.270000	48.0104	48.2300	-1.551%	705,399	+26.457%
2025-08-14	48.3400	49.010000	48.0300	48.9900	+0.657%	669,282	+24.495%
2025-08-13	48.8300	49.080000	48.1600	48.6700	+0.351%	750,682	+25.313%
2025-08-12	47.8700	49.075000	47.6550	48.5000	+2.494%	1,110,765	+25.753%
2025-08-11	47.9500	48.650000	47.0000	47.3200	-0.484%	877,424	+28.888%
2025-08-08	47.6300	48.060000	47.0000	47.5500	+0.913%	729,792	+28.265%
2025-08-07	49.1200	49.910000	47.0000	47.1200	-3.423%	740,405	+29.435%
2025-08-06	49.7000	51.890000	48.1800	48.7900	+2.071%	1,508,524	+25.005%
2025-08-05	47.5300	48.090000	47.0450	47.8000	+1.293%	1,031,373	+27.594%
2025-08-04	46.6300	47.400000	46.2700	47.1900	+0.790%	1,061,445	+29.243%
2025-08-01	47.5200	48.290000	46.0900	46.8200	-2.823%	778,839	+30.265%
2025-07-31	48.0100	48.910000	47.6500	48.1800	-1.189%	722,363	+26.588%
2025-07-30	49.9600	50.035000	48.3900	48.7600	-2.907%	1,085,807	+25.082%
2025-07-29	51.1400	51.230000	49.7400	50.2200	-1.394%	861,576	+21.446%
2025-07-28	50.2200	51.690000	50.2200	50.9300	+3.076%	1,094,543	+19.753%
2025-07-25	50.0400	50.260000	49.3100	49.4100	-1.180%	563,454	+23.437%
2025-07-24	49.0200	50.095000	48.6450	50.0000	+1.338%	898,348	+21.980%
2025-07-23	48.9200	49.582100	48.5500	49.3400	+0.735%	1,126,895	+23.612%
2025-07-22	48.2300	49.540000	48.2300	48.9800	+1.282%	952,914	+24.520%
2025-07-21	51.2600	51.770000	48.3400	48.3600	-5.657%	1,383,960	+26.117%
2025-07-18	48.7100	53.110000	47.8100	51.2600	+6.725%	2,423,895	+18.982%
2025-07-17	46.2500	48.180000	46.2500	48.0300	+3.047%	828,350	+26.983%
2025-07-16	47.1600	47.175000	46.2150	46.6100	-0.956%	597,428	+30.852%
2025-07-15	48.6000	48.600000	47.0100	47.0600	-1.134%	840,873	+29.601%
2025-07-14	48.0400	48.040000	47.2950	47.6000	-0.522%	467,881	+28.130%
2025-07-11	47.8700	48.150000	47.2770	47.8500	-0.808%	803,638	+27.461%
2025-07-10	47.4200	48.300000	46.9600	48.2400	+1.005%	697,273	+26.430%
2025-07-09	47.1600	47.820000	47.1150	47.7600	+0.781%	923,246	+27.701%
2025-07-08	46.5000	47.890000	46.3850	47.3900	+2.068%	813,873	+28.698%
2025-07-07	46.8200	47.450000	45.9300	46.4300	-1.611%	489,738	+31.359%
2025-07-03	46.7200	47.450000	46.7200	47.1900	+0.833%	453,538	+29.243%
2025-07-02	46.6300	46.950000	45.8050	46.8000	+1.496%	969,043	+30.321%
2025-07-01	45.6800	47.050000	45.2950	46.1100	+0.963%	1,687,020	+32.271%
2025-06-30	45.6600	45.970000	45.0100	45.6700	0.000%	1,092,972	+33.545%
2025-06-27	45.6800	45.880000	45.0500	45.6700	-0.022%	2,097,803	+33.545%
2025-06-26	45.1800	45.710000	44.8650	45.6800	+1.466%	453,975	+33.516%
2025-06-25	45.4800	45.680000	44.9200	45.0200	-1.553%	494,255	+35.473%
2025-06-24	45.4900	46.225000	45.1000	45.7300	-1.316%	678,342	+33.370%
2025-06-23	47.9400	47.942900	46.0100	46.3400	-0.579%	1,054,758	+31.614%
2025-06-20	46.2900	46.690000	45.5700	46.6100	+1.216%	2,583,732	+30.852%
2025-06-18	47.1600	47.500000	45.7000	46.0500	-2.209%	906,307	+32.443%
2025-06-17	47.6200	47.922900	46.6650	47.0900	-0.021%	803,259	+29.518%
2025-06-16	46.7900	47.190000	46.0550	47.1000	-0.360%	598,725	+29.490%
2025-06-13	47.5050	48.050000	46.2000	47.2700	+2.183%	911,607	+29.025%
2025-06-12	45.8700	46.260000	45.5000	46.2600	+0.108%	519,026	+31.842%
2025-06-11	45.7200	46.630000	45.4100	46.2100	+1.919%	766,740	+31.984%
2025-06-10	45.4700	46.120000	44.9066	45.3400	+1.296%	828,732	+34.517%
2025-06-09	45.2400	45.240000	44.3300	44.7600	+0.269%	654,776	+36.260%
2025-06-06	44.6300	45.165000	44.2600	44.6400	+1.478%	691,074	+36.626%
2025-06-05	44.5300	44.530000	43.7500	43.9900	-0.677%	763,886	+38.645%
2025-06-04	45.5800	46.110000	44.2300	44.2900	-3.022%	610,644	+37.706%
2025-06-03	44.6400	46.310000	44.4500	45.6700	+1.511%	1,384,018	+33.545%
2025-06-02	45.5400	45.540000	44.4500	44.9900	+1.856%	1,803,093	+35.563%
2025-05-30	43.0100	44.380000	42.8020	44.1700	+3.467%	1,852,282	+38.080%
2025-05-29	42.6500	42.880000	42.2000	42.6900	+0.423%	524,715	+42.867%
2025-05-28	43.0200	43.080000	42.3900	42.5100	-0.422%	582,751	+43.472%
2025-05-27	42.4400	42.830000	41.8750	42.6900	+1.426%	749,955	+42.867%
2025-05-23	41.1300	42.260000	41.1300	42.0900	-0.379%	441,794	+44.904%
2025-05-22	41.8900	42.480000	41.4500	42.2500	-0.377%	628,305	+44.355%
2025-05-21	43.0700	43.400000	42.3700	42.4100	-2.191%	930,250	+43.810%
2025-05-20	43.3600	43.880000	43.1600	43.3600	+0.370%	1,377,929	+40.660%
2025-05-19	42.2000	43.255000	41.6450	43.2000	+1.408%	1,168,440	+41.181%
2025-05-16	43.2000	43.200000	42.3900	42.6000	-1.297%	508,897	+43.169%
2025-05-15	42.7400	43.170000	42.2200	43.1600	-1.416%	549,252	+41.311%
2025-05-14	43.4400	44.100000	43.3400	43.7800	-0.046%	807,158	+39.310%
2025-05-13	42.2300	44.110000	42.1450	43.8000	+3.890%	1,108,875	+39.247%
2025-05-12	43.2300	43.440000	41.6100	42.1600	+3.894%	1,110,562	+44.663%
2025-05-09	41.3200	41.609500	40.1800	40.5800	-0.319%	933,029	+50.296%
2025-05-08	39.2900	41.120000	38.9600	40.7100	+5.823%	923,796	+49.816%
2025-05-07	37.2900	38.570000	35.9300	38.4700	+8.336%	1,941,741	+58.539%
2025-05-06	35.2100	36.020000	35.0400	35.5100	+1.631%	650,174	+71.754%
2025-05-05	35.5800	35.823200	34.8650	34.9400	-3.534%	725,534	+74.556%
2025-05-02	35.9300	36.470000	35.1050	36.2200	+2.287%	587,945	+68.388%
2025-05-01	34.3200	35.700000	34.3200	35.4100	+2.608%	569,443	+72.239%
2025-04-30	34.5700	35.150000	34.0900	34.5100	-2.016%	852,781	+76.731%
2025-04-29	35.1300	35.560000	34.8500	35.2200	-1.455%	501,355	+73.169%
2025-04-28	35.4100	35.935000	35.2550	35.7400	+0.337%	648,250	+70.649%
2025-04-25	34.8300	35.880000	34.8300	35.6200	+0.735%	884,172	+71.224%
2025-04-24	35.1300	35.700000	34.6277	35.3600	+1.405%	621,020	+72.483%
2025-04-23	35.6700	36.215000	34.5600	34.8700	-0.343%	632,207	+74.907%
2025-04-22	35.1400	35.460000	34.5500	34.9900	+1.952%	735,180	+74.307%
2025-04-21	35.2000	35.390000	33.8500	34.3200	-3.812%	739,604	+77.710%
2025-04-17	35.0300	36.080000	35.0300	35.6800	+3.032%	528,667	+70.936%
2025-04-16	34.3700	35.390000	34.3700	34.6300	+0.610%	476,460	+76.119%
2025-04-15	34.1200	34.740000	34.0869	34.4200	+0.087%	727,439	+77.193%
2025-04-14	35.4400	35.440000	33.6900	34.3900	+0.175%	679,609	+77.348%
2025-04-11	33.7000	34.475000	32.4750	34.3300	+2.508%	875,815	+77.658%
2025-04-10	34.8000	35.145000	32.7350	33.4900	-8.171%	855,503	+82.114%
2025-04-09	31.7500	37.170000	30.9700	36.4700	+12.562%	1,352,688	+67.233%
2025-04-08	35.0200	35.185000	31.8200	32.4000	-5.319%	1,268,865	+88.241%
2025-04-07	32.8300	35.960000	32.3300	34.2200	-1.751%	1,313,050	+78.229%
2025-04-04	38.9800	38.980000	34.4300	34.8300	-14.170%	1,547,552	+75.108%
2025-04-03	42.3600	42.830000	40.3000	40.5800	-11.067%	618,996	+50.296%
2025-04-02	44.5400	45.650000	44.4300	45.6300	+0.706%	803,593	+33.662%
2025-04-01	43.8500	45.380000	43.5000	45.3100	+3.048%	1,024,734	+34.606%
2025-03-31	43.6900	44.255000	43.1303	43.9700	+0.319%	786,361	+38.708%
2025-03-28	43.9800	44.210000	43.3100	43.8300	-0.927%	898,592	+39.151%
2025-03-27	44.3200	44.560000	43.4450	44.2400	-0.607%	759,891	+37.862%
2025-03-26	44.3900	45.514700	44.2200	44.5100	+1.182%	539,143	+37.025%
2025-03-25	43.9700	44.515000	43.8100	43.9900	-0.114%	649,945	+38.645%
2025-03-24	44.5400	44.580000	43.6100	44.0400	+0.640%	798,649	+38.488%
2025-03-21	44.2000	44.520000	43.3700	43.7600	-1.486%	11,620,405	+39.374%
2025-03-20	44.2600	45.225000	44.0400	44.4200	-0.892%	999,401	+37.303%
2025-03-19	43.6200	45.230000	43.6200	44.8200	+2.916%	999,803	+36.078%
2025-03-18	43.5000	43.870000	42.9600	43.5500	+0.880%	1,115,292	+40.046%
2025-03-17	43.3400	43.540000	42.6900	43.1700	-0.986%	1,905,064	+41.279%
2025-03-14	42.6000	43.660000	42.4500	43.6000	+3.686%	770,669	+39.885%
2025-03-13	42.2800	43.650000	41.5700	42.0500	-1.407%	809,005	+45.042%
2025-03-12	42.8000	43.960000	42.6100	42.6500	-0.583%	1,096,835	+43.001%
2025-03-11	41.8600	43.370000	41.8600	42.9000	+3.299%	1,233,025	+42.168%
2025-03-10	41.1500	42.220000	41.0392	41.5300	+0.096%	957,719	+46.858%
2025-03-07	41.8700	42.364300	40.9900	41.4900	+1.269%	850,556	+46.999%
2025-03-06	39.8000	41.430000	39.5100	40.9700	+1.738%	1,073,759	+48.865%
2025-03-05	38.1700	40.600000	38.1700	40.2700	+2.808%	1,260,274	+51.453%
2025-03-04	39.3200	39.610000	38.0187	39.1700	-1.410%	1,372,171	+55.706%
2025-03-03	45.8400	45.840000	39.1700	39.7300	-10.959%	1,623,644	+53.511%
2025-02-28	44.2600	44.670000	43.8200	44.6200	-0.134%	699,243	+36.688%
2025-02-27	45.1400	45.450000	44.5100	44.6800	-1.107%	677,005	+36.504%
2025-02-26	45.5200	45.700000	44.7100	45.1800	-0.747%	528,424	+34.993%
2025-02-25	46.5000	47.030000	45.1800	45.5200	-2.150%	701,042	+33.985%
2025-02-24	47.4500	47.640000	46.5200	46.5200	-1.753%	570,937	+31.105%
2025-02-21	48.8900	48.890000	47.2400	47.3500	-2.932%	708,572	+28.807%
2025-02-20	48.3900	48.970000	48.0800	48.7800	+0.185%	490,676	+25.031%
2025-02-19	48.2400	49.120000	48.0900	48.6900	+0.933%	646,395	+25.262%
2025-02-18	48.4400	48.500000	47.1000	48.2400	+0.021%	832,102	+26.430%
2025-02-14	46.6100	48.415000	46.4747	48.2300	+4.191%	915,614	+26.457%
2025-02-13	45.9400	46.390000	45.2500	46.2900	+1.092%	554,357	+31.756%
2025-02-12	47.6600	47.780000	45.7700	45.7900	-5.020%	550,405	+33.195%
2025-02-11	48.8000	49.210000	48.1500	48.2100	-0.741%	409,687	+26.509%
2025-02-10	47.6800	48.590000	47.3900	48.5700	+3.473%	703,374	+25.571%
2025-02-07	48.2600	48.290000	46.8600	46.9400	-2.106%	480,465	+29.932%
2025-02-06	48.3600	48.365000	47.4900	47.9500	-0.436%	536,974	+27.195%
2025-02-05	48.7900	48.820000	47.7400	48.1600	-0.844%	572,340	+26.640%
2025-02-04	47.8900	49.265000	47.8700	48.5700	+0.082%	511,246	+25.571%
2025-02-03	49.5400	49.970000	48.4000	48.5300	-1.362%	494,642	+25.675%
2025-01-31	50.9400	51.020000	48.7900	49.2000	-3.567%	767,657	+23.963%
2025-01-30	51.5100	51.550000	50.5200	51.0200	+0.039%	330,551	+19.541%
2025-01-29	50.8000	51.501400	50.6991	51.0000	-0.176%	423,363	+19.588%
2025-01-28	51.0300	51.830000	50.2400	51.0900	0.000%	402,488	+19.378%
2025-01-27	51.8200	52.980000	51.0400	51.0900	-2.704%	590,416	+19.378%
2025-01-24	53.2500	53.250000	52.0200	52.5100	-1.408%	377,517	+16.149%
2025-01-23	54.3000	54.860000	53.1500	53.2600	-1.843%	706,064	+14.514%
2025-01-22	54.5000	55.060000	53.9700	54.2600	-0.294%	498,463	+12.403%
2025-01-21	53.8600	54.550000	53.2975	54.4200	+1.492%	960,407	+12.073%
2025-01-17	53.9200	54.265000	52.8200	53.6200	-0.649%	723,418	+13.745%
2025-01-16	52.5600	54.250000	52.5600	53.9700	-0.240%	437,843	+13.007%
2025-01-15	54.5500	54.550000	53.4550	54.1000	+0.427%	603,136	+12.736%
2025-01-14	53.8200	54.670000	52.5100	53.8700	-0.719%	806,545	+13.217%
2025-01-13	53.0000	54.600000	52.8750	54.2600	+2.902%	816,515	+12.403%
2025-01-10	53.4200	54.020000	51.5000	52.7300	+0.190%	1,032,174	+15.665%
2025-01-08	51.9000	52.990000	51.9000	52.6300	+0.267%	1,924,240	+15.884%
2025-01-07	52.6000	52.910000	51.8000	52.4900	+0.556%	542,367	+16.194%
2025-01-06	52.4500	53.520000	51.9450	52.2000	+0.501%	573,481	+16.839%
2025-01-03	52.3600	52.410000	51.4700	51.9400	-0.135%	477,640	+17.424%
2025-01-02	52.6000	53.420000	51.6000	52.0100	+0.231%	721,131	+17.266%
2024-12-31	50.9200	52.760000	50.3678	51.8900	+2.712%	978,319	+17.537%
2024-12-30	50.4500	51.120000	50.1100	50.5200	+0.577%	459,298	+20.724%
2024-12-27	50.8500	51.425000	49.7900	50.2300	-1.895%	482,238	+21.421%
2024-12-26	51.1900	51.475000	50.5928	51.2000	-0.583%	366,759	+19.121%
2024-12-24	50.8000	51.680000	50.3400	51.5000	+1.418%	250,821	+18.427%
2024-12-23	51.0000	51.430000	50.1600	50.7800	+0.435%	419,979	+20.106%
2024-12-20	49.8700	51.482500	49.8700	50.5600	-0.824%	2,670,353	+20.629%
2024-12-19	52.2800	52.940000	50.6500	50.9800	-0.371%	806,567	+19.635%
2024-12-18	53.2400	53.900000	50.9300	51.1700	-3.924%	760,657	+19.191%
2024-12-17	53.4600	53.610000	52.2840	53.2600	-1.022%	679,603	+14.514%
2024-12-16	54.5900	54.870000	53.1900	53.8100	-2.021%	543,900	+13.343%
2024-12-13	55.3800	55.560000	54.4800	54.9200	-0.579%	432,410	+11.052%
2024-12-12	56.6200	56.820000	54.5300	55.2400	-2.781%	680,305	+10.409%
2024-12-11	55.2300	57.000000	55.2000	56.8200	+3.629%	674,316	+7.339%

.dark-mode .Tl3tsZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tl3tsZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCCalifornia Resources Corporationstock NYSE

CRC
California Resources Corporation
stock NYSE