California Resources Corp (CRC) Historical Stock Data
47.64 ↓0.10 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRC is up 0.36% a day on average. There have been 21 days where California Resources Corp closed green and 9 days where CRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 47.52 | 47.64 | ↑$0.12 (0.25%) | 47.52 | 48.74 | 682.10K |
| 2025-12-04 | 47.53 | 47.74 | ↑$0.21 (0.44%) | 47.40 | 48.16 | 596.21K |
| 2025-12-03 | 47.69 | 47.74 | ↑$0.05 (0.10%) | 47.44 | 48.10 | 816.52K |
| 2025-12-02 | 47.73 | 47.43 | ↓$0.30 (-0.63%) | 46.54 | 47.94 | 652.80K |
| 2025-12-01 | 47.38 | 47.31 | ↓$0.07 (-0.15%) | 47.26 | 47.99 | 847.31K |
| 2025-11-28 | 46.70 | 47.78 | ↑$1.08 (2.31%) | 46.69 | 47.83 | 583.53K |
| 2025-11-26 | 46.47 | 46.90 | ↑$0.43 (0.93%) | 46.47 | 47.64 | 1.21M |
| 2025-11-25 | 46.00 | 46.36 | ↑$0.36 (0.78%) | 45.68 | 46.64 | 690.25K |
| 2025-11-24 | 45.79 | 46.63 | ↑$0.84 (1.83%) | 45.39 | 46.81 | 578.89K |
| 2025-11-21 | 46.05 | 46.25 | ↑$0.20 (0.43%) | 45.52 | 46.94 | 1.22M |
| 2025-11-20 | 47.71 | 46.12 | ↓$1.59 (-3.33%) | 46.00 | 49.03 | 1.05M |
| 2025-11-19 | 46.90 | 47.55 | ↑$0.65 (1.39%) | 46.40 | 47.62 | 749.03K |
| 2025-11-18 | 47.22 | 47.98 | ↑$0.76 (1.61%) | 46.96 | 48.42 | 701.81K |
| 2025-11-17 | 48.80 | 47.78 | ↓$1.02 (-2.09%) | 47.22 | 48.80 | 1.06M |
| 2025-11-14 | 48.86 | 48.83 | ↓$0.03 (-0.06%) | 47.96 | 49.00 | 1.23M |
| 2025-11-13 | 48.08 | 48.88 | ↑$0.80 (1.66%) | 48.07 | 49.55 | 1.40M |
| 2025-11-12 | 47.51 | 47.71 | ↑$0.20 (0.42%) | 47.27 | 47.89 | 1.11M |
| 2025-11-11 | 47.06 | 48.08 | ↑$1.02 (2.17%) | 47.06 | 48.76 | 803.19K |
| 2025-11-10 | 46.27 | 47.10 | ↑$0.83 (1.79%) | 45.60 | 47.11 | 855.20K |
| 2025-11-07 | 46.34 | 46.17 | ↓$0.17 (-0.37%) | 45.70 | 46.86 | 780.19K |
| 2025-11-06 | 46.16 | 46.13 | ↓$0.03 (-0.06%) | 45.65 | 46.90 | 0.94M |
| 2025-11-05 | 45.11 | 46.27 | ↑$1.16 (2.57%) | 45.11 | 49.19 | 1.92M |
| 2025-11-04 | 46.27 | 46.65 | ↑$0.38 (0.82%) | 45.65 | 47.21 | 854.86K |
| 2025-11-03 | 46.94 | 47.16 | ↑$0.22 (0.47%) | 46.13 | 47.50 | 736.22K |
| 2025-10-31 | 47.11 | 47.17 | ↑$0.06 (0.13%) | 46.57 | 47.57 | 657.48K |
| 2025-10-30 | 46.59 | 46.88 | ↑$0.29 (0.62%) | 46.28 | 47.58 | 732.22K |
| 2025-10-29 | 46.80 | 46.87 | ↑$0.07 (0.15%) | 46.35 | 47.70 | 769.28K |
| 2025-10-28 | 46.83 | 46.92 | ↑$0.09 (0.19%) | 46.32 | 47.21 | 853.60K |
| 2025-10-27 | 47.94 | 47.34 | ↓$0.60 (-1.25%) | 47.04 | 48.24 | 446.86K |
| 2025-10-24 | 48.65 | 47.57 | ↓$1.08 (-2.22%) | 47.46 | 48.65 | 536.25K |
Create an account or log in to view more rows.
$CRC not good
$CRC we all speculate but nobody knows what going to happen.
$CRC keep inchin
$CRC time to short this
$CRC more shorts the better idc
$CRC death cross will complete today
$CRC lets see if it can hold the line
$CRC I still don’t wanna buy it
$CRC GET IN mofos!!!
$CRC diamond balls