California Resources Corporation Common Stock (CRC)

Historical Prices For California Resources Corporation Common Stock (CRC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	44.54	45.65	44.43	45.63	803,593	45.63
4/01/2025	43.85	45.38	43.50	45.31	1,024,734	45.31
3/31/2025	43.69	44.26	43.13	43.97	786,361	43.97
3/28/2025	43.98	44.21	43.31	43.83	898,592	43.83
3/27/2025	44.32	44.56	43.45	44.24	759,891	44.24
3/26/2025	44.39	45.51	44.22	44.51	576,603	44.51
3/25/2025	43.97	44.52	43.81	43.99	669,164	43.99
3/24/2025	44.54	44.58	43.61	44.04	810,329	44.04
3/21/2025	44.20	44.52	43.37	43.76	13,118,302	43.76
3/20/2025	44.26	45.23	44.04	44.42	1,013,628	44.42
3/19/2025	43.62	45.23	43.62	44.82	1,035,875	44.82
3/18/2025	43.50	43.87	42.96	43.55	1,151,396	43.55
3/17/2025	43.34	43.54	42.69	43.17	1,928,145	43.17
3/14/2025	42.60	43.66	42.45	43.60	780,413	43.60
3/13/2025	42.28	43.65	41.57	42.05	817,192	42.05
3/12/2025	42.80	43.96	42.61	42.65	1,125,343	42.65
3/11/2025	41.86	43.37	41.86	42.90	1,253,097	42.90
3/10/2025	41.15	42.22	41.04	41.53	980,203	41.53
3/07/2025	41.87	42.36	40.99	41.49	877,835	41.10
3/06/2025	39.80	41.43	39.51	40.97	1,103,704	40.59
3/05/2025	38.17	40.60	38.17	40.27	1,316,357	39.89
3/04/2025	39.32	39.61	38.02	39.17	1,372,156	38.80
3/03/2025	45.84	45.84	39.17	39.73	1,624,039	39.36
2/28/2025	44.26	44.67	43.82	44.62	719,239	44.20
2/27/2025	45.14	45.45	44.51	44.68	692,962	44.26
2/26/2025	45.52	45.70	44.71	45.18	534,435	44.76
2/25/2025	46.50	47.03	45.18	45.52	718,749	45.09
2/24/2025	47.45	47.64	46.52	46.52	594,559	46.09
2/21/2025	48.89	48.89	47.24	47.35	725,221	46.91
2/20/2025	48.39	48.97	48.08	48.78	508,309	48.32
2/19/2025	48.24	49.12	48.09	48.69	671,743	48.23
2/18/2025	48.44	48.50	47.10	48.24	850,833	47.79
2/14/2025	46.61	48.41	46.47	48.23	1,013,884	47.78
2/13/2025	45.94	46.39	45.25	46.29	642,551	45.86
2/12/2025	47.66	47.78	45.77	45.79	626,079	45.36
2/11/2025	48.80	49.21	48.15	48.21	468,403	47.76
2/10/2025	47.68	48.59	47.39	48.57	797,790	48.12
2/07/2025	48.26	48.29	46.86	46.94	560,033	46.50
2/06/2025	48.36	48.37	47.49	47.95	616,033	47.50
2/05/2025	48.79	48.82	47.74	48.16	654,007	47.71
2/04/2025	47.89	49.27	47.87	48.57	536,653	48.12
2/03/2025	49.54	49.97	48.40	48.53	510,297	48.08
1/31/2025	50.94	51.02	48.79	49.20	797,317	48.74
1/30/2025	51.51	51.55	50.52	51.02	337,607	50.54
1/29/2025	50.80	51.50	50.70	51.00	434,844	50.52
1/28/2025	51.03	51.83	50.24	51.09	413,862	50.61
1/27/2025	51.82	52.98	51.04	51.09	600,188	50.61
1/24/2025	53.25	53.25	52.02	52.51	443,953	52.02
1/23/2025	54.30	54.86	53.15	53.26	800,031	52.76
1/22/2025	54.50	55.06	53.97	54.26	539,792	53.75
1/21/2025	53.86	54.55	53.30	54.42	972,917	53.91
1/17/2025	53.92	54.27	52.82	53.62	777,026	53.12
1/16/2025	52.56	54.25	52.56	53.97	511,254	53.47
1/15/2025	54.55	54.55	53.45	54.10	615,696	53.59
1/14/2025	53.82	54.67	52.51	53.87	918,996	53.37
1/13/2025	53.00	54.60	52.88	54.26	927,344	53.75
1/10/2025	53.42	54.02	51.50	52.73	1,065,399	52.24
1/08/2025	51.90	52.99	51.90	52.63	1,936,598	52.14
1/07/2025	52.60	52.91	51.80	52.49	574,721	52.00
1/06/2025	52.45	53.52	51.95	52.20	611,345	51.71
1/03/2025	52.36	52.41	51.47	51.94	699,024	51.45