Dark

CRC
California Resources Corporation
stock NYSE

Aug 3, 2026

52.15USD-0.893%(-0.47)511,326

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	51.7400	52.500000	51.2600	52.1500	-0.893%	511,326	0.000%
2026-07-31	51.4100	52.670000	50.9809	52.6200	+3.035%	679,043	-0.893%
2026-07-30	49.9500	51.220000	49.5100	51.0700	+0.949%	660,280	+2.115%
2026-07-29	50.8000	51.240000	50.1400	50.5900	+2.617%	827,876	+3.084%
2026-07-28	51.0200	51.170000	49.2500	49.3000	-3.010%	635,287	+5.781%
2026-07-27	51.8800	53.019900	50.7200	50.8300	-4.937%	1,047,137	+2.597%
2026-07-24	54.5200	54.900000	53.2000	53.4700	-1.438%	892,273	-2.469%
2026-07-23	54.8000	55.730000	53.9900	54.2500	+0.762%	1,085,847	-3.871%
2026-07-22	53.9400	54.490000	53.1300	53.8400	+0.994%	547,971	-3.139%
2026-07-21	52.5600	53.390000	52.5200	53.3100	+2.029%	622,148	-2.176%
2026-07-20	52.5500	53.170000	52.1900	52.2500	-1.098%	582,862	-0.191%
2026-07-17	52.8100	53.700000	51.9300	52.8300	+1.421%	645,830	-1.287%
2026-07-16	52.2800	52.790000	51.8600	52.0900	-0.344%	699,808	+0.115%
2026-07-15	52.2600	52.830000	50.9100	52.2700	-0.096%	712,479	-0.230%
2026-07-14	53.7800	53.980000	51.5450	52.3200	-1.912%	773,040	-0.325%
2026-07-13	53.4500	54.000000	53.0300	53.3400	+1.658%	731,998	-2.231%
2026-07-10	52.8800	53.040000	51.6800	52.4700	-0.304%	543,733	-0.610%
2026-07-09	52.1800	52.920000	51.4900	52.6300	+0.019%	796,721	-0.912%
2026-07-08	51.9500	52.620000	51.5000	52.6200	+3.035%	736,868	-0.893%
2026-07-07	50.8700	51.520000	50.2900	51.0700	+1.490%	769,036	+2.115%
2026-07-06	51.0600	51.270000	50.1000	50.3200	-1.834%	571,218	+3.637%
2026-07-02	52.0600	52.670000	50.7750	51.2600	-0.947%	688,045	+1.736%
2026-07-01	51.7800	52.655000	51.1400	51.7500	-2.118%	997,440	+0.773%
2026-06-30	53.2400	53.797500	52.5000	52.8700	+0.513%	913,653	-1.362%
2026-06-29	53.5400	53.930000	52.4800	52.6000	-2.067%	793,231	-0.856%
2026-06-26	53.5000	54.040000	52.9248	53.7100	-0.130%	1,927,353	-2.904%
2026-06-25	52.8900	54.330000	52.8900	53.7800	+0.674%	745,125	-3.031%
2026-06-24	51.4400	53.759900	50.8250	53.4200	+0.983%	1,366,559	-2.377%
2026-06-23	52.9900	54.310000	52.7700	52.9000	-3.485%	788,036	-1.418%
2026-06-22	55.2500	55.840000	54.1900	54.8100	-0.886%	1,235,380	-4.853%
2026-06-18	54.3100	55.350000	53.8000	55.3000	-0.090%	1,715,640	-5.696%
2026-06-17	55.9600	56.380000	54.9250	55.3500	-1.600%	667,366	-5.781%
2026-06-16	55.4200	56.780000	55.1900	56.2500	-0.601%	667,451	-7.289%
2026-06-15	56.6700	57.385000	55.7700	56.5900	-3.447%	712,454	-7.846%
2026-06-12	56.2600	58.970000	55.8100	58.6100	+3.078%	481,792	-11.022%
2026-06-11	59.6800	59.760000	56.7900	56.8600	-3.414%	728,088	-8.284%
2026-06-10	59.3300	60.305000	58.8300	58.8700	+0.719%	584,690	-11.415%
2026-06-09	59.7100	59.885000	57.9900	58.4500	-2.583%	882,471	-10.778%
2026-06-08	59.1300	60.390000	59.1300	60.0000	+2.845%	531,788	-13.083%
2026-06-05	60.8700	61.560000	58.3200	58.3400	-4.361%	635,134	-10.610%
2026-06-04	61.6800	62.100000	60.8100	61.0000	-1.929%	768,409	-14.508%
2026-06-03	61.9400	63.390000	61.2800	62.2000	+0.794%	669,225	-16.158%
2026-06-02	61.3100	61.790000	60.5350	61.7100	+0.179%	583,273	-15.492%
2026-06-01	60.1800	61.750000	60.1800	61.6000	+3.896%	803,626	-15.341%
2026-05-29	60.2200	60.630000	58.8000	59.2900	-2.740%	1,288,919	-12.043%
2026-05-28	60.8700	61.405000	59.6900	60.9600	+2.025%	792,310	-14.452%
2026-05-27	59.9300	61.065000	59.4800	59.7500	-2.433%	484,935	-12.720%
2026-05-26	62.0300	62.730000	60.8000	61.2400	-1.289%	547,650	-14.843%
2026-05-22	61.7900	62.930000	61.6200	62.0400	-0.353%	592,302	-15.941%
2026-05-21	63.4100	63.850000	61.5650	62.2600	+0.630%	863,086	-16.238%
2026-05-20	62.6800	63.900000	61.3700	61.8700	-0.960%	525,126	-15.710%
2026-05-19	63.2000	63.230000	61.3450	62.4700	-0.048%	502,783	-16.520%
2026-05-18	61.0200	62.815000	60.5000	62.5000	+2.224%	580,837	-16.560%
2026-05-15	59.3800	61.675000	59.3800	61.1400	+2.172%	691,857	-14.704%
2026-05-14	59.4000	60.310000	59.2600	59.8400	+0.877%	516,274	-12.851%
2026-05-13	59.6000	59.680000	57.9850	59.3200	-0.603%	1,061,011	-12.087%
2026-05-12	60.1900	60.280000	59.1300	59.6800	0.000%	907,970	-12.617%
2026-05-11	59.8600	60.373100	58.9300	59.6800	+1.290%	1,856,229	-12.617%
2026-05-08	61.0900	61.600000	58.7700	58.9200	-3.599%	1,371,257	-11.490%
2026-05-07	60.0100	61.629595	58.4500	61.1200	-0.553%	1,402,840	-14.676%
2026-05-06	68.0100	68.950000	61.0700	61.4600	-12.363%	1,916,040	-15.148%
2026-05-05	68.8400	70.440000	68.7050	70.1300	+1.388%	822,257	-25.638%
2026-05-04	68.4800	69.380000	67.1025	69.1700	+1.170%	811,873	-24.606%
2026-05-01	67.9300	68.490000	66.7950	68.3700	+0.161%	644,443	-23.724%
2026-04-30	66.8600	68.490000	66.5800	68.2600	+0.368%	654,144	-23.601%
2026-04-29	67.3700	68.300000	66.6600	68.0100	+2.102%	591,962	-23.320%
2026-04-28	66.5000	66.660000	65.6450	66.6100	+2.006%	583,663	-21.708%
2026-04-27	65.4400	66.000000	64.9400	65.3000	+0.865%	428,218	-20.138%
2026-04-24	64.7100	65.530000	64.1000	64.7400	-0.797%	343,202	-19.447%
2026-04-23	65.1100	65.720000	63.9900	65.2600	+0.944%	659,918	-20.089%
2026-04-22	64.4400	65.000000	63.9800	64.6500	+1.142%	533,046	-19.335%
2026-04-21	62.8000	64.040000	62.2500	63.9200	+2.798%	695,739	-18.414%
2026-04-20	62.6300	63.010000	61.8100	62.1800	-0.893%	600,952	-16.131%
2026-04-17	64.1200	64.120000	61.2700	62.7400	-6.176%	1,215,608	-16.879%
2026-04-16	65.0800	66.930000	64.9150	66.8700	+2.988%	707,640	-22.013%
2026-04-15	63.2900	64.980000	62.7600	64.9300	+1.931%	539,468	-19.683%
2026-04-14	64.6400	64.800000	63.3200	63.7000	-2.525%	662,725	-18.132%
2026-04-13	67.2100	67.330000	64.6950	65.3500	-1.803%	1,027,300	-20.199%
2026-04-10	65.6200	66.680000	65.3700	66.5500	+0.833%	708,278	-21.638%
2026-04-09	66.6000	68.395000	65.7250	66.0000	-0.617%	1,005,063	-20.985%
2026-04-08	63.9400	66.470000	62.2700	66.4100	-3.122%	890,342	-21.473%
2026-04-07	68.0100	69.110000	67.8250	68.5500	+1.241%	768,943	-23.924%
2026-04-06	67.4700	68.202300	66.9200	67.7100	-0.015%	678,497	-22.980%
2026-04-02	67.2500	68.910000	66.3100	67.7200	+2.559%	685,150	-22.992%
2026-04-01	68.2100	68.965000	65.7000	66.0300	-4.608%	992,134	-21.021%
2026-03-31	69.2400	71.980000	68.1700	69.2200	+0.479%	2,061,287	-24.661%
2026-03-30	69.9300	69.930000	68.2700	68.8900	+0.029%	1,633,307	-24.300%
2026-03-27	68.0700	69.305000	68.0500	68.8700	+1.339%	915,572	-24.278%
2026-03-26	67.5000	68.639900	67.5000	67.9600	+1.493%	917,381	-23.264%
2026-03-25	64.3500	66.980000	64.0500	66.9600	+2.495%	1,133,926	-22.118%
2026-03-24	64.0400	66.560000	63.8400	65.3300	+2.318%	1,259,105	-20.174%
2026-03-23	63.0800	64.690000	62.6000	63.8500	+0.456%	1,341,775	-18.324%
2026-03-20	64.0400	64.320000	62.7700	63.5600	+1.033%	2,680,025	-17.952%
2026-03-19	64.4700	65.110000	62.8600	62.9100	-2.009%	1,498,828	-17.104%
2026-03-18	64.4300	64.840000	63.6687	64.2000	+0.391%	1,824,436	-18.769%
2026-03-17	64.0600	64.720000	63.3800	63.9500	+1.540%	1,283,235	-18.452%
2026-03-16	61.8500	63.345000	61.0100	62.9800	+2.456%	1,625,280	-17.196%
2026-03-13	61.7300	62.410000	61.0900	61.4700	-1.046%	1,189,980	-15.162%
2026-03-12	63.1100	64.740000	61.9300	62.1200	-1.130%	1,932,398	-16.050%
2026-03-11	61.5000	63.580000	61.5000	62.8300	+1.931%	875,314	-16.998%
2026-03-10	63.3700	63.600000	61.4000	61.6400	-3.748%	1,313,410	-15.396%
2026-03-09	65.0100	66.350000	63.5200	64.0400	-1.081%	1,293,019	-18.567%
2026-03-06	63.9700	65.680000	63.8500	64.7400	+1.873%	1,334,609	-19.447%
2026-03-05	62.6200	64.110000	62.1700	63.5500	+2.417%	1,202,265	-17.939%
2026-03-04	59.5600	62.420000	59.1047	62.0500	+2.613%	813,794	-15.955%
2026-03-03	62.2300	62.690000	58.2800	60.4700	-1.691%	1,223,455	-13.759%
2026-03-02	62.0000	62.480000	58.7750	61.5100	+4.538%	1,150,151	-15.217%
2026-02-27	58.2900	59.200000	57.0950	58.8400	+2.634%	803,859	-11.370%
2026-02-26	57.2800	58.150000	57.0100	57.3300	-1.359%	681,733	-9.035%
2026-02-25	58.3400	58.615000	56.5000	58.1200	-0.275%	444,257	-10.272%
2026-02-24	58.7100	58.800000	57.5300	58.2800	+0.224%	646,203	-10.518%
2026-02-23	59.0000	59.875000	57.7450	58.1500	-1.807%	732,144	-10.318%
2026-02-20	59.1500	60.030000	58.1200	59.2200	-0.303%	740,277	-11.939%
2026-02-19	58.5500	59.810000	58.1500	59.4000	+2.520%	877,281	-12.205%
2026-02-18	57.4600	58.153000	57.2850	57.9400	+2.331%	645,383	-9.993%
2026-02-17	57.2800	57.740000	55.3701	56.6200	-0.527%	536,059	-7.895%
2026-02-13	55.3600	56.980000	55.3500	56.9200	+2.172%	420,535	-8.380%
2026-02-12	56.6400	56.640000	54.1400	55.7100	-1.884%	727,442	-6.390%
2026-02-11	55.7600	56.835000	55.4250	56.7800	+3.613%	546,080	-8.154%
2026-02-10	55.6300	55.630000	54.2900	54.8000	-1.810%	537,747	-4.836%
2026-02-09	55.1100	56.090000	54.9200	55.8100	+0.704%	395,704	-6.558%
2026-02-06	54.4400	55.690000	53.9400	55.4200	+2.858%	555,886	-5.900%
2026-02-05	55.4100	55.650000	52.9652	53.8800	-3.631%	694,421	-3.211%
2026-02-04	54.6200	56.060000	54.5200	55.9100	+3.079%	985,489	-6.725%
2026-02-03	52.6900	54.385000	52.2000	54.2400	+2.611%	798,113	-3.853%
2026-02-02	51.8900	53.370000	51.3700	52.8600	-1.196%	1,505,403	-1.343%
2026-01-30	51.8300	53.580000	51.5100	53.5000	+2.177%	1,095,245	-2.523%
2026-01-29	52.5000	53.529900	51.4550	52.3600	+2.909%	926,842	-0.401%
2026-01-28	50.9600	51.790000	50.6900	50.8800	+0.395%	1,032,721	+2.496%
2026-01-27	49.7800	50.910000	49.7800	50.6800	+2.116%	575,845	+2.901%
2026-01-26	49.5900	49.830000	48.2500	49.6300	+1.121%	698,467	+5.078%
2026-01-23	50.4000	51.180000	48.8200	49.0800	-0.869%	709,730	+6.255%
2026-01-22	48.7700	49.710000	48.6050	49.5100	+1.103%	684,750	+5.332%
2026-01-21	48.0000	49.480000	48.0000	48.9700	+3.312%	1,659,440	+6.494%
2026-01-20	47.9200	48.400000	46.7800	47.4000	-1.126%	1,249,191	+10.021%
2026-01-16	46.7000	48.660000	46.6200	47.9400	+1.546%	1,093,275	+8.782%
2026-01-15	47.5900	48.050000	46.3900	47.2100	-2.277%	658,659	+10.464%
2026-01-14	46.6300	48.540000	46.0900	48.3100	+4.839%	1,381,245	+7.949%
2026-01-13	46.1000	47.155000	46.0000	46.0800	+1.475%	746,388	+13.173%
2026-01-12	45.3100	46.215000	45.0000	45.4100	-0.285%	650,026	+14.843%
2026-01-09	46.4100	46.620000	45.3900	45.5400	-2.233%	851,518	+14.515%
2026-01-08	45.1000	47.470000	44.4700	46.5800	+4.020%	955,338	+11.958%
2026-01-07	46.2100	46.440000	44.5000	44.7800	-3.491%	751,545	+16.458%
2026-01-06	45.8400	47.200000	45.4950	46.4000	+1.933%	1,027,856	+12.392%
2026-01-05	46.3900	47.230000	44.7200	45.5200	-1.875%	1,041,474	+14.565%
2026-01-02	44.5700	46.470000	44.2950	46.3900	+3.758%	654,783	+12.416%
2025-12-31	44.9800	44.980000	44.0000	44.7100	+0.067%	903,808	+16.641%
2025-12-30	44.9500	45.230000	44.5900	44.6800	-0.067%	678,188	+16.719%
2025-12-29	44.3300	44.810000	44.0000	44.7100	+1.475%	638,283	+16.641%
2025-12-26	43.8600	44.131800	43.6300	44.0600	+0.045%	517,223	+18.361%
2025-12-24	43.8900	44.380000	43.6500	44.0400	+0.136%	434,531	+18.415%
2025-12-23	43.7700	44.160000	43.2450	43.9800	+0.987%	830,188	+18.577%
2025-12-22	44.0900	44.910000	43.4450	43.5500	-0.115%	1,204,542	+19.747%
2025-12-19	44.0400	44.780000	43.6000	43.6000	-1.201%	3,183,761	+19.610%
2025-12-18	45.4500	45.870000	44.0300	44.1300	-2.990%	1,493,460	+18.174%
2025-12-17	45.3200	45.680000	44.8000	45.4900	+1.904%	1,045,991	+14.641%
2025-12-16	46.4900	46.790000	44.6000	44.6400	-4.595%	882,737	+16.823%
2025-12-15	48.1900	48.530000	46.1300	46.7900	-3.166%	1,002,816	+11.455%
2025-12-12	47.8500	48.910000	47.3000	48.3200	+2.503%	730,862	+7.926%
2025-12-11	46.9600	47.150000	46.4750	47.1400	-0.925%	592,159	+10.628%
2025-12-10	47.2900	47.910000	46.4200	47.5800	+0.253%	991,701	+9.605%
2025-12-09	46.9700	47.800000	46.9700	47.4600	+0.423%	576,237	+9.882%
2025-12-08	47.2500	48.220000	46.6900	47.2600	-0.798%	660,419	+10.347%
2025-12-05	47.5200	48.735000	47.5200	47.6400	-0.209%	682,101	+9.467%
2025-12-04	47.5300	48.161800	47.4000	47.7400	0.000%	596,215	+9.238%
2025-12-03	47.6900	48.100000	47.4400	47.7400	+0.654%	816,520	+9.238%
2025-12-02	47.7300	47.940000	46.5400	47.4300	+0.254%	652,796	+9.952%
2025-12-01	47.3800	47.990000	47.2600	47.3100	-0.984%	847,310	+10.230%
2025-11-28	46.7000	47.830000	46.6900	47.7800	+1.876%	583,526	+9.146%
2025-11-26	46.4700	47.640000	46.4700	46.9000	+1.165%	1,212,912	+11.194%
2025-11-25	46.0000	46.640000	45.6800	46.3600	-0.579%	690,246	+12.489%
2025-11-24	45.7900	46.810000	45.3900	46.6300	+0.822%	578,890	+11.838%
2025-11-21	46.0500	46.940000	45.5200	46.2500	+0.282%	1,223,681	+12.757%
2025-11-20	47.7100	49.030000	46.0000	46.1200	-3.007%	1,060,292	+13.075%
2025-11-19	46.9000	47.615000	46.4000	47.5500	-0.896%	749,029	+9.674%
2025-11-18	47.2200	48.420000	46.9600	47.9800	+0.419%	701,814	+8.691%
2025-11-17	48.8000	48.800000	47.2200	47.7800	-2.150%	1,061,808	+9.146%
2025-11-14	48.8600	49.000000	47.9600	48.8300	-0.102%	1,230,013	+6.799%
2025-11-13	48.0800	49.550000	48.0700	48.8800	+2.452%	1,400,724	+6.690%
2025-11-12	47.5100	47.885000	47.2700	47.7100	-0.770%	1,105,901	+9.306%
2025-11-11	47.0600	48.760000	47.0600	48.0800	+2.081%	803,403	+8.465%
2025-11-10	46.2700	47.110000	45.6000	47.1000	+2.014%	856,610	+10.722%
2025-11-07	46.3400	46.855000	45.7000	46.1700	+0.087%	780,189	+12.952%
2025-11-06	46.1600	46.900000	45.6500	46.1300	-0.303%	943,861	+13.050%
2025-11-05	45.1100	49.190000	45.1100	46.2700	-0.815%	1,922,921	+12.708%
2025-11-04	46.2700	47.205000	45.6500	46.6500	-1.081%	871,500	+11.790%
2025-11-03	46.9400	47.500000	46.1300	47.1600	-0.021%	736,423	+10.581%
2025-10-31	47.1100	47.570000	46.5700	47.1700	+0.619%	657,476	+10.558%
2025-10-30	46.5900	47.575000	46.2800	46.8800	+0.021%	732,221	+11.241%
2025-10-29	46.8000	47.700000	46.3500	46.8700	-0.107%	769,283	+11.265%
2025-10-28	46.8300	47.210000	46.3150	46.9200	-0.887%	853,603	+11.147%
2025-10-27	47.9400	48.240000	47.0400	47.3400	-0.483%	446,868	+10.161%
2025-10-24	48.6500	48.650000	47.4600	47.5700	-2.099%	536,252	+9.628%
2025-10-23	48.5200	49.110000	48.2550	48.5900	+3.405%	743,825	+7.327%
2025-10-22	47.1200	47.430000	46.4700	46.9900	+0.902%	708,173	+10.981%
2025-10-21	46.8600	47.435000	46.2800	46.5700	-0.894%	747,012	+11.982%
2025-10-20	47.1700	48.060000	46.9300	46.9900	-0.613%	920,634	+10.981%
2025-10-17	46.9100	47.380000	46.2000	47.2800	+0.789%	664,950	+10.300%
2025-10-16	47.9800	48.480000	46.6200	46.9100	-2.149%	776,379	+11.170%
2025-10-15	48.5200	48.905000	47.6300	47.9400	-0.622%	602,804	+8.782%
2025-10-14	48.6900	49.060000	48.0600	48.2400	-3.094%	916,655	+8.105%
2025-10-13	49.9100	50.120000	48.9800	49.7800	+2.113%	843,367	+4.761%
2025-10-10	51.3700	51.850000	48.7100	48.7500	-6.106%	1,446,725	+6.974%
2025-10-09	53.1200	53.720000	51.2300	51.9200	-2.699%	880,503	+0.443%
2025-10-08	53.8500	53.850000	52.5900	53.3600	-0.466%	1,127,575	-2.268%
2025-10-07	51.7200	53.620000	50.6940	53.6100	+2.760%	1,454,747	-2.723%
2025-10-06	53.3200	53.880000	52.1700	52.1700	-1.268%	1,079,294	-0.038%
2025-10-03	52.7500	53.680000	52.5200	52.8400	+1.498%	748,620	-1.306%
2025-10-02	53.1500	53.790000	51.8900	52.0600	-2.143%	665,923	+0.173%
2025-10-01	52.6400	53.390000	52.2800	53.2000	+0.038%	870,843	-1.974%
2025-09-30	53.1800	53.770000	52.5300	53.1800	-1.281%	920,710	-1.937%
2025-09-29	56.0300	56.310000	53.5800	53.8700	-4.554%	853,150	-3.193%
2025-09-26	56.2300	57.210000	55.9000	56.4400	+0.588%	719,420	-7.601%
2025-09-25	55.8300	56.550000	55.6300	56.1100	-0.018%	890,176	-7.058%
2025-09-24	55.4800	56.620000	55.4100	56.1200	+1.925%	955,770	-7.074%
2025-09-23	55.2200	56.880000	54.9600	55.0600	+0.585%	1,258,467	-5.285%
2025-09-22	55.6500	55.650000	54.3600	54.7400	-0.473%	1,167,754	-4.731%
2025-09-19	57.5000	57.550000	54.9400	55.0000	-4.481%	2,283,793	-5.182%
2025-09-18	57.9900	58.075000	57.1150	57.5800	-0.415%	1,155,357	-9.430%
2025-09-17	55.6500	58.410000	55.6500	57.8200	+3.121%	1,458,480	-9.806%
2025-09-16	56.9950	57.670000	55.5750	56.0700	-0.462%	1,598,045	-6.991%
2025-09-15	53.7300	57.670000	53.0000	56.3300	+6.263%	2,667,849	-7.421%
2025-09-12	52.0800	53.750000	52.0800	53.0100	+1.126%	969,930	-1.622%
2025-09-11	52.2500	52.910000	51.8500	52.4200	-0.757%	855,328	-0.515%
2025-09-10	51.0600	52.970000	50.8600	52.8200	+3.467%	1,310,007	-1.268%
2025-09-09	50.2400	51.540000	50.2201	51.0500	+3.090%	1,161,062	+2.155%
2025-09-08	49.5000	50.130000	48.8400	49.5200	+0.999%	1,025,163	+5.311%
2025-09-05	50.5400	51.030000	48.9150	49.0300	-4.888%	959,976	+6.363%
2025-09-04	49.0900	51.610000	49.0100	51.5500	+4.776%	1,483,333	+1.164%
2025-09-03	50.2500	50.470000	49.1300	49.2000	-1.620%	1,086,297	+5.996%
2025-09-02	49.4900	50.320000	49.1600	50.0100	+0.664%	530,319	+4.279%
2025-08-29	49.8000	50.055000	49.5100	49.6800	0.000%	565,704	+4.972%
2025-08-28	49.8600	49.860000	48.8600	49.6800	-0.361%	691,804	+4.972%
2025-08-27	48.7000	50.070000	48.7000	49.8600	+0.403%	745,066	+4.593%
2025-08-26	49.4600	50.000000	49.2600	49.6600	-0.481%	963,108	+5.014%
2025-08-25	49.6500	50.440000	49.6200	49.9000	-0.020%	583,354	+4.509%
2025-08-22	48.3100	49.970000	48.2000	49.9100	+3.785%	672,711	+4.488%
2025-08-21	47.6500	48.395000	47.0450	48.0900	+0.775%	646,153	+8.443%
2025-08-20	48.0200	48.150000	47.1600	47.7200	+0.718%	800,233	+9.283%
2025-08-19	47.9900	48.530000	47.1600	47.3800	-1.823%	1,060,480	+10.068%
2025-08-18	48.0000	48.320000	47.3800	48.2600	+0.062%	597,943	+8.061%
2025-08-15	48.9500	49.270000	48.0104	48.2300	-1.551%	705,399	+8.128%
2025-08-14	48.3400	49.010000	48.0300	48.9900	+0.657%	669,282	+6.450%
2025-08-13	48.8300	49.080000	48.1600	48.6700	+0.351%	750,682	+7.150%
2025-08-12	47.8700	49.075000	47.6550	48.5000	+2.494%	1,110,765	+7.526%
2025-08-11	47.9500	48.650000	47.0000	47.3200	-0.484%	877,424	+10.207%
2025-08-08	47.6300	48.060000	47.0000	47.5500	+0.913%	729,792	+9.674%
2025-08-07	49.1200	49.910000	47.0000	47.1200	-3.423%	740,405	+10.675%
2025-08-06	49.7000	51.890000	48.1800	48.7900	+2.071%	1,508,524	+6.887%
2025-08-05	47.5300	48.090000	47.0450	47.8000	+1.293%	1,031,373	+9.100%
2025-08-04	46.6300	47.400000	46.2700	47.1900	+0.790%	1,061,445	+10.511%
2025-08-01	47.5200	48.290000	46.0900	46.8200	-2.823%	778,839	+11.384%
2025-07-31	48.0100	48.910000	47.6500	48.1800	-1.189%	722,363	+8.240%
2025-07-30	49.9600	50.035000	48.3900	48.7600	-2.907%	1,085,807	+6.952%
2025-07-29	51.1400	51.230000	49.7400	50.2200	-1.394%	861,576	+3.843%
2025-07-28	50.2200	51.690000	50.2200	50.9300	+3.076%	1,094,543	+2.395%
2025-07-25	50.0400	50.260000	49.3100	49.4100	-1.180%	563,454	+5.545%
2025-07-24	49.0200	50.095000	48.6450	50.0000	+1.338%	898,348	+4.300%
2025-07-23	48.9200	49.582100	48.5500	49.3400	+0.735%	1,126,895	+5.695%
2025-07-22	48.2300	49.540000	48.2300	48.9800	+1.282%	952,914	+6.472%
2025-07-21	51.2600	51.770000	48.3400	48.3600	-5.657%	1,383,960	+7.837%
2025-07-18	48.7100	53.110000	47.8100	51.2600	+6.725%	2,423,895	+1.736%
2025-07-17	46.2500	48.180000	46.2500	48.0300	+3.047%	828,350	+8.578%
2025-07-16	47.1600	47.175000	46.2150	46.6100	-0.956%	597,428	+11.886%
2025-07-15	48.6000	48.600000	47.0100	47.0600	-1.134%	840,873	+10.816%
2025-07-14	48.0400	48.040000	47.2950	47.6000	-0.522%	467,881	+9.559%
2025-07-11	47.8700	48.150000	47.2770	47.8500	-0.808%	803,638	+8.986%
2025-07-10	47.4200	48.300000	46.9600	48.2400	+1.005%	697,273	+8.105%
2025-07-09	47.1600	47.820000	47.1150	47.7600	+0.781%	923,246	+9.192%
2025-07-08	46.5000	47.890000	46.3850	47.3900	+2.068%	813,873	+10.044%
2025-07-07	46.8200	47.450000	45.9300	46.4300	-1.611%	489,738	+12.320%
2025-07-03	46.7200	47.450000	46.7200	47.1900	+0.833%	453,538	+10.511%
2025-07-02	46.6300	46.950000	45.8050	46.8000	+1.496%	969,043	+11.432%
2025-07-01	45.6800	47.050000	45.2950	46.1100	+0.963%	1,687,020	+13.099%
2025-06-30	45.6600	45.970000	45.0100	45.6700	0.000%	1,092,972	+14.189%
2025-06-27	45.6800	45.880000	45.0500	45.6700	-0.022%	2,097,803	+14.189%
2025-06-26	45.1800	45.710000	44.8650	45.6800	+1.466%	453,975	+14.164%
2025-06-25	45.4800	45.680000	44.9200	45.0200	-1.553%	494,255	+15.837%
2025-06-24	45.4900	46.225000	45.1000	45.7300	-1.316%	678,342	+14.039%
2025-06-23	47.9400	47.942900	46.0100	46.3400	-0.579%	1,054,758	+12.538%
2025-06-20	46.2900	46.690000	45.5700	46.6100	+1.216%	2,583,732	+11.886%
2025-06-18	47.1600	47.500000	45.7000	46.0500	-2.209%	906,307	+13.246%
2025-06-17	47.6200	47.922900	46.6650	47.0900	-0.021%	803,259	+10.745%
2025-06-16	46.7900	47.190000	46.0550	47.1000	-0.360%	598,725	+10.722%
2025-06-13	47.5050	48.050000	46.2000	47.2700	+2.183%	911,607	+10.324%
2025-06-12	45.8700	46.260000	45.5000	46.2600	+0.108%	519,026	+12.732%
2025-06-11	45.7200	46.630000	45.4100	46.2100	+1.919%	766,740	+12.854%
2025-06-10	45.4700	46.120000	44.9066	45.3400	+1.296%	828,732	+15.020%
2025-06-09	45.2400	45.240000	44.3300	44.7600	+0.269%	654,776	+16.510%
2025-06-06	44.6300	45.165000	44.2600	44.6400	+1.478%	691,074	+16.823%
2025-06-05	44.5300	44.530000	43.7500	43.9900	-0.677%	763,886	+18.550%
2025-06-04	45.5800	46.110000	44.2300	44.2900	-3.022%	610,644	+17.747%
2025-06-03	44.6400	46.310000	44.4500	45.6700	+1.511%	1,384,018	+14.189%
2025-06-02	45.5400	45.540000	44.4500	44.9900	+1.856%	1,803,093	+15.915%
2025-05-30	43.0100	44.380000	42.8020	44.1700	+3.467%	1,852,282	+18.067%
2025-05-29	42.6500	42.880000	42.2000	42.6900	+0.423%	524,715	+22.160%
2025-05-28	43.0200	43.080000	42.3900	42.5100	-0.422%	582,751	+22.677%
2025-05-27	42.4400	42.830000	41.8750	42.6900	+1.426%	749,955	+22.160%
2025-05-23	41.1300	42.260000	41.1300	42.0900	-0.379%	441,794	+23.901%
2025-05-22	41.8900	42.480000	41.4500	42.2500	-0.377%	628,305	+23.432%
2025-05-21	43.0700	43.400000	42.3700	42.4100	-2.191%	930,250	+22.966%
2025-05-20	43.3600	43.880000	43.1600	43.3600	+0.370%	1,377,929	+20.272%
2025-05-19	42.2000	43.255000	41.6450	43.2000	+1.408%	1,168,440	+20.718%
2025-05-16	43.2000	43.200000	42.3900	42.6000	-1.297%	508,897	+22.418%
2025-05-15	42.7400	43.170000	42.2200	43.1600	-1.416%	549,252	+20.829%
2025-05-14	43.4400	44.100000	43.3400	43.7800	-0.046%	807,158	+19.118%
2025-05-13	42.2300	44.110000	42.1450	43.8000	+3.890%	1,108,875	+19.064%
2025-05-12	43.2300	43.440000	41.6100	42.1600	+3.894%	1,110,562	+23.695%
2025-05-09	41.3200	41.609500	40.1800	40.5800	-0.319%	933,029	+28.512%
2025-05-08	39.2900	41.120000	38.9600	40.7100	+5.823%	923,796	+28.101%
2025-05-07	37.2900	38.570000	35.9300	38.4700	+8.336%	1,941,741	+35.560%
2025-05-06	35.2100	36.020000	35.0400	35.5100	+1.631%	650,174	+46.860%
2025-05-05	35.5800	35.823200	34.8650	34.9400	-3.534%	725,534	+49.256%
2025-05-02	35.9300	36.470000	35.1050	36.2200	+2.287%	587,945	+43.981%
2025-05-01	34.3200	35.700000	34.3200	35.4100	+2.608%	569,443	+47.275%
2025-04-30	34.5700	35.150000	34.0900	34.5100	-2.016%	852,781	+51.116%
2025-04-29	35.1300	35.560000	34.8500	35.2200	-1.455%	501,355	+48.069%
2025-04-28	35.4100	35.935000	35.2550	35.7400	+0.337%	648,250	+45.915%
2025-04-25	34.8300	35.880000	34.8300	35.6200	+0.735%	884,172	+46.407%
2025-04-24	35.1300	35.700000	34.6277	35.3600	+1.405%	621,020	+47.483%
2025-04-23	35.6700	36.215000	34.5600	34.8700	-0.343%	632,207	+49.555%
2025-04-22	35.1400	35.460000	34.5500	34.9900	+1.952%	735,180	+49.043%
2025-04-21	35.2000	35.390000	33.8500	34.3200	-3.812%	739,604	+51.952%
2025-04-17	35.0300	36.080000	35.0300	35.6800	+3.032%	528,667	+46.160%
2025-04-16	34.3700	35.390000	34.3700	34.6300	+0.610%	476,460	+50.592%
2025-04-15	34.1200	34.740000	34.0869	34.4200	+0.087%	727,439	+51.511%
2025-04-14	35.4400	35.440000	33.6900	34.3900	+0.175%	679,609	+51.643%
2025-04-11	33.7000	34.475000	32.4750	34.3300	+2.508%	875,815	+51.908%
2025-04-10	34.8000	35.145000	32.7350	33.4900	-8.171%	855,503	+55.718%
2025-04-09	31.7500	37.170000	30.9700	36.4700	+12.562%	1,352,688	+42.994%
2025-04-08	35.0200	35.185000	31.8200	32.4000	-5.319%	1,268,865	+60.957%
2025-04-07	32.8300	35.960000	32.3300	34.2200	-1.751%	1,313,050	+52.396%
2025-04-04	38.9800	38.980000	34.4300	34.8300	-14.170%	1,547,552	+49.727%
2025-04-03	42.3600	42.830000	40.3000	40.5800	-11.067%	618,996	+28.512%
2025-04-02	44.5400	45.650000	44.4300	45.6300	+0.706%	803,593	+14.289%
2025-04-01	43.8500	45.380000	43.5000	45.3100	+3.048%	1,024,734	+15.096%
2025-03-31	43.6900	44.255000	43.1303	43.9700	+0.319%	786,361	+18.604%
2025-03-28	43.9800	44.210000	43.3100	43.8300	-0.927%	898,592	+18.982%
2025-03-27	44.3200	44.560000	43.4450	44.2400	-0.607%	759,891	+17.880%
2025-03-26	44.3900	45.514700	44.2200	44.5100	+1.182%	539,143	+17.165%
2025-03-25	43.9700	44.515000	43.8100	43.9900	-0.114%	649,945	+18.550%
2025-03-24	44.5400	44.580000	43.6100	44.0400	+0.640%	798,649	+18.415%
2025-03-21	44.2000	44.520000	43.3700	43.7600	-1.486%	11,620,405	+19.173%
2025-03-20	44.2600	45.225000	44.0400	44.4200	-0.892%	999,401	+17.402%
2025-03-19	43.6200	45.230000	43.6200	44.8200	+2.916%	999,803	+16.354%
2025-03-18	43.5000	43.870000	42.9600	43.5500	+0.880%	1,115,292	+19.747%
2025-03-17	43.3400	43.540000	42.6900	43.1700	-0.986%	1,905,064	+20.801%
2025-03-14	42.6000	43.660000	42.4500	43.6000	+3.686%	770,669	+19.610%
2025-03-13	42.2800	43.650000	41.5700	42.0500	-1.407%	809,005	+24.019%
2025-03-12	42.8000	43.960000	42.6100	42.6500	-0.583%	1,096,835	+22.274%
2025-03-11	41.8600	43.370000	41.8600	42.9000	+3.299%	1,233,025	+21.562%
2025-03-10	41.1500	42.220000	41.0392	41.5300	+0.096%	957,719	+25.572%
2025-03-07	41.8700	42.364300	40.9900	41.4900	+1.269%	850,556	+25.693%
2025-03-06	39.8000	41.430000	39.5100	40.9700	+1.738%	1,073,759	+27.288%
2025-03-05	38.1700	40.600000	38.1700	40.2700	+2.808%	1,260,274	+29.501%
2025-03-04	39.3200	39.610000	38.0187	39.1700	-1.410%	1,372,171	+33.138%
2025-03-03	45.8400	45.840000	39.1700	39.7300	-10.959%	1,623,644	+31.261%
2025-02-28	44.2600	44.670000	43.8200	44.6200	-0.134%	699,243	+16.876%
2025-02-27	45.1400	45.450000	44.5100	44.6800	-1.107%	677,005	+16.719%
2025-02-26	45.5200	45.700000	44.7100	45.1800	-0.747%	528,424	+15.427%
2025-02-25	46.5000	47.030000	45.1800	45.5200	-2.150%	701,042	+14.565%
2025-02-24	47.4500	47.640000	46.5200	46.5200	-1.753%	570,937	+12.102%
2025-02-21	48.8900	48.890000	47.2400	47.3500	-2.932%	708,572	+10.137%
2025-02-20	48.3900	48.970000	48.0800	48.7800	+0.185%	490,676	+6.909%
2025-02-19	48.2400	49.120000	48.0900	48.6900	+0.933%	646,395	+7.106%
2025-02-18	48.4400	48.500000	47.1000	48.2400	+0.021%	832,102	+8.105%
2025-02-14	46.6100	48.415000	46.4747	48.2300	+4.191%	915,614	+8.128%
2025-02-13	45.9400	46.390000	45.2500	46.2900	+1.092%	554,357	+12.659%
2025-02-12	47.6600	47.780000	45.7700	45.7900	-5.020%	550,405	+13.889%
2025-02-11	48.8000	49.210000	48.1500	48.2100	-0.741%	409,687	+8.173%

.dark-mode .KgQQd2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KgQQd2{ color: #333333; background-color: white; border: 2px solid #333333; }CRCCalifornia Resources Corporationstock NYSE

CRC
California Resources Corporation
stock NYSE