California Resources Corporation Common Stock (CRC)

Historical Prices For California Resources Corporation Common Stock (CRC)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	49.49	50.32	49.16	50.01	529,969	50.01
8/29/2025	49.80	50.05	49.51	49.68	565,704	49.68
8/28/2025	49.86	49.86	48.86	49.68	691,804	49.68
8/27/2025	48.70	50.07	48.70	49.86	745,066	49.86
8/26/2025	49.46	50.00	49.26	49.66	963,108	49.27
8/25/2025	49.65	50.44	49.62	49.90	583,354	49.51
8/22/2025	48.31	49.97	48.20	49.91	672,711	49.52
8/21/2025	47.65	48.40	47.05	48.09	646,153	47.71
8/20/2025	48.02	48.15	47.16	47.72	800,233	47.35
8/19/2025	47.99	48.53	47.16	47.38	1,060,280	47.01
8/18/2025	48.00	48.32	47.38	48.26	597,943	47.88
8/15/2025	48.95	49.27	48.01	48.23	706,399	47.85
8/14/2025	48.34	49.01	48.03	48.99	669,282	48.61
8/13/2025	48.83	49.08	48.16	48.67	750,682	48.29
8/12/2025	47.87	49.08	47.66	48.50	1,110,765	48.12
8/11/2025	47.95	48.65	47.00	47.32	877,424	46.95
8/08/2025	47.63	48.06	47.00	47.55	729,792	47.18
8/07/2025	49.12	49.91	47.00	47.12	740,403	46.75
8/06/2025	49.70	51.89	48.18	48.79	1,508,524	48.41
8/05/2025	47.53	48.09	47.05	47.80	1,031,373	47.43
8/04/2025	46.63	47.40	46.27	47.19	1,061,445	46.82
8/01/2025	47.52	48.29	46.09	46.82	778,839	46.45
7/31/2025	48.01	48.91	47.65	48.18	722,353	47.80
7/30/2025	49.96	50.03	48.39	48.76	1,085,807	48.38
7/29/2025	51.14	51.23	49.74	50.22	861,576	49.83
7/28/2025	50.22	51.69	50.22	50.93	1,094,543	50.53
7/25/2025	50.04	50.26	49.31	49.41	563,454	49.02
7/24/2025	49.02	50.09	48.65	50.00	898,348	49.61
7/23/2025	48.92	49.58	48.55	49.34	1,126,895	48.95
7/22/2025	48.23	49.54	48.23	48.98	952,914	48.60
7/21/2025	51.26	51.77	48.34	48.36	1,383,960	47.98
7/18/2025	48.71	53.11	47.81	51.26	2,423,895	50.86
7/17/2025	46.25	48.18	46.25	48.03	828,346	47.65
7/16/2025	47.16	47.17	46.22	46.61	597,428	46.25
7/15/2025	48.60	48.60	47.01	47.06	839,903	46.69
7/14/2025	48.04	48.04	47.30	47.60	467,881	47.23
7/11/2025	47.87	48.15	47.28	47.85	803,638	47.48
7/10/2025	47.42	48.30	46.96	48.24	697,262	47.86
7/09/2025	47.16	47.82	47.12	47.76	923,241	47.39
7/08/2025	46.50	47.89	46.38	47.39	813,873	47.02
7/07/2025	46.82	47.45	45.93	46.43	489,738	46.07
7/03/2025	46.72	47.45	46.72	47.19	453,538	46.82
7/02/2025	46.63	46.95	45.80	46.80	969,043	46.43
7/01/2025	45.68	47.05	45.30	46.11	1,687,020	45.75
6/30/2025	45.66	45.97	45.01	45.67	1,092,972	45.31
6/27/2025	45.68	45.88	45.05	45.67	2,097,803	45.31
6/26/2025	45.18	45.71	44.87	45.68	453,975	45.32
6/25/2025	45.48	45.68	44.92	45.02	494,255	44.67
6/24/2025	45.49	46.23	45.10	45.73	678,342	45.37
6/23/2025	47.94	47.94	46.01	46.34	1,051,283	45.98
6/20/2025	46.29	46.69	45.57	46.61	2,583,732	46.25
6/18/2025	47.16	47.50	45.70	46.05	906,307	45.69
6/17/2025	47.62	47.92	46.66	47.09	803,259	46.72
6/16/2025	46.79	47.19	46.05	47.10	598,725	46.73
6/13/2025	47.51	48.05	46.20	47.27	911,607	46.90
6/12/2025	45.87	46.26	45.50	46.26	519,026	45.90
6/11/2025	45.72	46.63	45.41	46.21	766,740	45.85
6/10/2025	45.47	46.12	44.91	45.34	828,732	44.99
6/09/2025	45.24	45.24	44.33	44.76	654,772	44.41
6/06/2025	44.63	45.16	44.26	44.64	691,074	44.29
6/05/2025	44.53	44.53	43.75	43.99	763,886	43.65
6/04/2025	45.58	46.11	44.23	44.29	610,644	43.94
6/03/2025	44.64	46.31	44.45	45.67	1,384,018	45.31