California Resources Corporation (CRC) Charts

$47.08

$0.02 (-0.04%)
Last update: 04:00 PM EST
Day's range
$46.68
Day's range
$47.92

5 DAY PERFORMANCE

-0.40%

1 MONTH PERFORMANCE

+10.52%

3 MONTH PERFORMANCE

+8.11%

6 MONTH PERFORMANCE

-7.99%

YEAR-TO-DATE PERFORMANCE

-9.27%

1 YEAR PERFORMANCE

-6.42%

California Resources Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/17/2025 $47.63 $47.09 (-1.12%) $47.92 $46.68 803.26 K $4.27 B
06/16/2025 $46.79 $47.10 (0.66%) $47.19 $46.06 598.73 K $4.27 B
06/13/2025 $47.51 $47.27 (-0.51%) $48.05 $46.20 911.61 K $4.28 B
06/12/2025 $45.87 $46.26 (0.85%) $46.26 $45.50 519.03 K $4.19 B
06/11/2025 $45.72 $46.21 (1.07%) $46.63 $45.41 766.74 K $4.19 B
06/10/2025 $45.47 $45.34 (-0.29%) $46.12 $44.91 828.73 K $4.11 B
06/09/2025 $45.24 $44.76 (-1.06%) $45.24 $44.33 654.80 K $4.06 B
06/06/2025 $44.63 $44.64 (0.02%) $45.17 $44.26 691.10 K $4.04 B
06/05/2025 $44.53 $43.99 (-1.21%) $44.53 $43.75 763.90 K $3.99 B
06/04/2025 $45.58 $44.29 (-2.83%) $46.11 $44.23 610.64 K $4.01 B
06/03/2025 $44.64 $45.67 (2.31%) $46.31 $44.45 1.38 M $4.14 B
06/02/2025 $45.54 $44.99 (-1.21%) $45.54 $44.45 1.80 M $4.08 B
05/30/2025 $43.01 $44.17 (2.7%) $44.38 $42.80 1.85 M $4.00 B
05/29/2025 $42.65 $42.69 (0.09%) $42.88 $42.20 524.72 K $3.87 B
05/28/2025 $43.02 $42.51 (-1.19%) $43.08 $42.39 582.75 K $3.85 B
05/27/2025 $42.44 $42.69 (0.59%) $42.83 $41.88 750.00 K $3.87 B
05/23/2025 $41.13 $42.09 (2.33%) $42.26 $41.13 441.80 K $3.81 B
05/22/2025 $41.89 $42.25 (0.86%) $42.48 $41.45 628.31 K $3.83 B
05/21/2025 $43.07 $42.41 (-1.53%) $43.40 $42.37 930.30 K $3.84 B
05/20/2025 $43.36 $43.36 (0%) $43.88 $43.16 1.38 M $3.93 B
05/19/2025 $42.20 $43.20 (2.37%) $43.26 $41.65 1.17 M $3.91 B
05/16/2025 $43.20 $42.60 (-1.39%) $43.20 $42.39 508.90 K $3.86 B
05/15/2025 $42.74 $43.16 (0.98%) $43.17 $42.22 549.30 K $3.91 B
05/14/2025 $43.44 $43.78 (0.78%) $44.10 $43.34 807.20 K $3.97 B
05/13/2025 $42.23 $43.80 (3.72%) $44.11 $42.15 1.11 M $3.97 B
05/12/2025 $43.23 $42.16 (-2.48%) $43.44 $41.61 1.11 M $3.82 B
05/09/2025 $41.32 $40.58 (-1.79%) $41.61 $40.18 933.03 K $3.68 B
05/08/2025 $39.29 $40.71 (3.61%) $41.12 $38.96 923.80 K $3.69 B
05/07/2025 $37.29 $38.47 (3.16%) $38.57 $35.93 1.94 M $3.49 B
05/06/2025 $35.21 $35.51 (0.85%) $36.02 $35.04 650.20 K $3.22 B
05/05/2025 $35.58 $34.94 (-1.8%) $35.82 $34.87 725.53 K $3.17 B
05/02/2025 $35.93 $36.22 (0.81%) $36.47 $35.10 587.95 K $3.29 B
05/01/2025 $34.32 $35.41 (3.18%) $35.70 $34.32 569.44 K $3.22 B
04/30/2025 $34.57 $34.51 (-0.17%) $35.15 $34.09 852.80 K $3.13 B
04/29/2025 $35.13 $35.22 (0.26%) $35.56 $34.85 501.36 K $3.20 B
04/28/2025 $35.41 $35.74 (0.93%) $35.94 $35.26 648.30 K $3.25 B
04/25/2025 $34.83 $35.62 (2.27%) $35.88 $34.83 884.20 K $2.82 B
04/24/2025 $35.13 $35.36 (0.65%) $35.70 $34.63 621.02 K $2.80 B
04/23/2025 $35.67 $34.87 (-2.24%) $36.22 $34.56 632.21 K $2.77 B
04/22/2025 $35.14 $34.99 (-0.43%) $35.46 $34.55 735.20 K $2.77 B
04/21/2025 $35.20 $34.32 (-2.5%) $35.39 $33.85 739.60 K $2.72 B
04/17/2025 $35.03 $35.68 (1.86%) $36.08 $35.03 528.70 K $2.83 B
04/16/2025 $34.37 $34.63 (0.76%) $35.39 $34.37 476.50 K $2.75 B
04/15/2025 $34.12 $34.42 (0.88%) $34.74 $34.09 727.44 K $2.73 B
04/14/2025 $35.44 $34.39 (-2.96%) $35.44 $33.69 679.61 K $2.73 B
04/11/2025 $33.70 $34.33 (1.87%) $34.48 $32.48 875.82 K $2.72 B
04/10/2025 $34.80 $33.49 (-3.76%) $35.15 $32.74 855.50 K $2.66 B
04/09/2025 $31.75 $36.47 (14.87%) $37.17 $30.97 1.35 M $2.89 B
04/08/2025 $35.02 $32.40 (-7.48%) $35.19 $31.82 1.27 M $2.57 B
04/07/2025 $32.83 $34.22 (4.23%) $35.96 $32.33 1.31 M $2.71 B
04/04/2025 $38.98 $34.83 (-10.65%) $38.98 $34.43 1.55 M $2.76 B
04/03/2025 $42.36 $40.58 (-4.2%) $42.83 $40.30 619.00 K $3.22 B
04/02/2025 $44.54 $45.63 (2.45%) $45.65 $44.43 803.60 K $3.62 B
04/01/2025 $43.85 $45.31 (3.33%) $45.38 $43.50 1.02 M $3.59 B
03/31/2025 $43.69 $43.97 (0.64%) $44.26 $43.13 786.40 K $3.49 B
03/28/2025 $43.98 $43.83 (-0.34%) $44.21 $43.31 898.60 K $3.48 B
03/27/2025 $44.32 $44.24 (-0.18%) $44.56 $43.45 759.90 K $3.51 B
03/26/2025 $44.39 $44.51 (0.27%) $45.51 $44.22 576.60 K $3.53 B
03/25/2025 $43.97 $43.99 (0.05%) $44.52 $43.81 669.20 K $3.49 B
03/24/2025 $44.54 $44.04 (-1.12%) $44.58 $43.61 810.35 K $3.49 B
03/21/2025 $44.20 $43.76 (-1%) $44.52 $43.37 13.12 M $3.47 B
03/20/2025 $44.26 $44.42 (0.36%) $45.23 $44.04 1.01 M $3.52 B
03/19/2025 $43.62 $44.82 (2.75%) $45.23 $43.62 1.04 M $3.55 B
03/18/2025 $43.50 $43.55 (0.11%) $43.87 $42.96 1.15 M $3.45 B