46.82
price down icon2.82%   -1.36
after-market After Hours: 46.82
loading

California Resources Corporation Stock (CRC) Price History

The historical daily chart and data for California Resources Corporation stock (CRC), show that the latest closing stock price as of August 01, 2025, is $46.82.
  • California Resources Corporation all-time high stock price is $60.41, occurred on November 06, 2024.
  • The lowest California Resources Corporation stock price recorded was $12.05 on November 09, 2020. Since then, California Resources Corporation's stock price has risen over 288.55% to $46.82 now.
  • The 52-week high stock price for CRC is $60.41, representing a 29.03% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for CRC is $30.97, indicating a -33.85% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of California Resources Corporation (CRC) stock in the beginning of 2024 was $44.06. The stock closed the year at $43.51, a loss of over -1.25% for the year.
The table below shows more information about CRC historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $48.29 $46.09 $2.20 778,834.0 -2.82%
Jul 31, 2025 $48.91 $47.65 $1.26 722,341.0 -1.19%
Jul 30, 2025 $50.03 $48.39 $1.64 1,014,348.0 -2.91%
Jul 29, 2025 $51.23 $49.74 $1.49 830,615.0 -1.39%
Jul 28, 2025 $51.69 $50.22 $1.47 1,054,072.0 +3.08%
Jul 25, 2025 $50.26 $49.31 $0.95 563,127.0 -1.18%
Jul 24, 2025 $50.09 $48.65 $1.45 898,344.0 +1.34%
Jul 23, 2025 $49.58 $48.88 $0.70 664,457.0 +0.73%
Jul 22, 2025 $49.54 $48.23 $1.31 950,384.0 +1.28%
Jul 21, 2025 $51.77 $48.34 $3.43 1,380,929.0 -5.66%
Jul 18, 2025 $53.11 $47.81 $5.30 2,420,745.0 +6.72%
Jul 17, 2025 $48.18 $46.25 $1.93 828,335.0 +3.05%
Jul 16, 2025 $47.17 $46.22 $0.96 597,420.0 -0.96%
Jul 15, 2025 $48.60 $47.01 $1.59 839,893.0 -1.13%
Jul 14, 2025 $48.04 $47.30 $0.745 467,856.0 -0.52%
Jul 11, 2025 $48.15 $47.28 $0.873 803,638.0 -0.81%
Jul 10, 2025 $48.30 $46.96 $1.34 697,241.0 +1.01%
Jul 09, 2025 $47.82 $47.12 $0.705 923,237.0 +0.78%
Jul 08, 2025 $47.89 $46.38 $1.51 813,869.0 +2.07%
Jul 07, 2025 $47.45 $45.93 $1.52 484,934.0 -1.61%
Jul 03, 2025 $47.45 $46.72 $0.73 453,538.0 +0.83%
Jul 02, 2025 $46.95 $45.80 $1.15 969,034.0 +1.50%

California Resources Corporation Stock (CRC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of California Resources Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of California Resources Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

California Resources Corporation Stock (CRC) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $48.29 $46.09 $2.20 778,834.0 +0.00%
Jul, 2025 $53.11 $45.30 $7.81 20,844,211.0 +2.52%
Jun, 2025 $48.05 $43.75 $4.30 19,689,989.0 +3.40%
May, 2025 $44.38 $34.32 $10.06 18,494,035.0 +27.99%
Apr, 2025 $45.65 $30.97 $14.68 17,015,919.0 -21.51%
Mar, 2025 $45.84 $38.17 $7.67 31,093,006.0 -1.46%
Feb, 2025 $49.97 $43.82 $6.15 11,582,354.0 -9.31%
Jan, 2025 $55.06 $48.79 $6.27 13,714,638.0 -5.18%

California Resources Corporation Stock (CRC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $59.38 $49.79 $9.59 13,120,557.0 -14.60%
Nov, 2024 $60.41 $51.65 $8.76 12,705,203.0 +13.83%
Oct, 2024 $54.87 $50.26 $4.61 13,428,318.0 -0.95%
Sep, 2024 $54.47 $46.90 $7.57 16,429,530.0 +0.00%
Aug, 2024 $53.58 $43.09 $10.49 17,306,504.0 +2.00%
Jul, 2024 $54.12 $49.45 $4.67 13,062,448.0 -3.34%
Jun, 2024 $53.92 $43.30 $10.62 28,315,204.0 +12.40%
May, 2024 $54.51 $46.35 $8.16 16,430,921.0 -10.42%
Apr, 2024 $57.88 $52.67 $5.21 11,560,805.0 -4.07%
Mar, 2024 $56.87 $45.11 $11.76 32,704,490.0 +5.62%
Feb, 2024 $55.59 $45.70 $9.89 17,016,591.0 +9.42%
Jan, 2024 $55.61 $47.65 $7.96 10,713,758.0 -12.80%

California Resources Corporation Stock (CRC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $56.07 $48.59 $7.48 14,953,717.0 +6.78%
Nov, 2023 $53.25 $49.01 $4.24 9,750,032.0 -2.62%
Oct, 2023 $56.51 $51.55 $4.96 11,422,416.0 -6.11%
Sep, 2023 $58.44 $55.00 $3.44 12,406,798.0 +0.30%
Aug, 2023 $56.71 $50.68 $6.03 12,541,873.0 +4.67%
Jul, 2023 $53.54 $43.66 $9.88 13,510,559.0 +17.80%
Jun, 2023 $46.07 $37.55 $8.52 40,010,777.0 +20.64%
May, 2023 $41.70 $37.21 $4.49 15,674,967.0 -7.31%
Apr, 2023 $41.43 $38.49 $2.94 10,409,951.0 +5.19%
Mar, 2023 $44.41 $34.02 $10.39 18,212,746.0 -8.77%
Feb, 2023 $43.64 $38.14 $5.50 16,066,648.0 -1.24%
Jan, 2023 $48.19 $40.18 $8.01 16,086,185.0 -1.79%
oil_gas_ep DVN
$32.14
price down icon 3.25%
oil_gas_ep TPL
$934.80
price down icon 3.44%
oil_gas_ep EXE
$101.97
price down icon 2.68%
oil_gas_ep WDS
$16.85
price down icon 0.47%
oil_gas_ep EQT
$52.34
price down icon 2.62%
$146.14
price down icon 1.70%
Cap:     |  Volume (24h):