California Resources Corp (CRC) Historical Stock Data
45.31 ↑1.34 (3.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRC is down -0.11% a day on average. There have been 15 days where California Resources Corp closed green and 15 days where CRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 43.85 | 45.31 | ↑$1.46 (3.33%) | 43.50 | 45.38 | 1.02M |
| 2025-03-31 | 43.69 | 43.97 | ↑$0.28 (0.64%) | 43.13 | 44.26 | 786.36K |
| 2025-03-28 | 43.98 | 43.83 | ↓$0.15 (-0.34%) | 43.31 | 44.21 | 898.59K |
| 2025-03-27 | 44.32 | 44.24 | ↓$0.08 (-0.18%) | 43.45 | 44.56 | 759.59K |
| 2025-03-26 | 44.39 | 44.51 | ↑$0.12 (0.27%) | 44.22 | 45.51 | 576.60K |
| 2025-03-25 | 43.97 | 43.99 | ↑$0.02 (0.05%) | 43.81 | 44.52 | 669.16K |
| 2025-03-24 | 44.54 | 44.04 | ↓$0.50 (-1.12%) | 43.61 | 44.58 | 810.14K |
| 2025-03-21 | 44.20 | 43.76 | ↓$0.44 (-1.00%) | 43.37 | 44.52 | 13.08M |
| 2025-03-20 | 44.26 | 44.42 | ↑$0.16 (0.36%) | 44.04 | 45.23 | 1.01M |
| 2025-03-19 | 43.62 | 44.82 | ↑$1.20 (2.75%) | 43.62 | 45.23 | 1.04M |
| 2025-03-18 | 43.50 | 43.55 | ↑$0.05 (0.11%) | 42.96 | 43.87 | 1.15M |
| 2025-03-17 | 43.34 | 43.17 | ↓$0.17 (-0.39%) | 42.69 | 43.54 | 1.93M |
| 2025-03-14 | 42.60 | 43.60 | ↑$1.00 (2.35%) | 42.45 | 43.66 | 780.41K |
| 2025-03-13 | 42.28 | 42.05 | ↓$0.23 (-0.54%) | 41.57 | 43.65 | 817.19K |
| 2025-03-12 | 42.80 | 42.65 | ↓$0.15 (-0.35%) | 42.61 | 43.96 | 1.13M |
| 2025-03-11 | 41.86 | 42.90 | ↑$1.04 (2.48%) | 41.86 | 43.37 | 1.25M |
| 2025-03-10 | 41.15 | 41.53 | ↑$0.38 (0.92%) | 41.04 | 42.22 | 0.97M |
| 2025-03-07 | 41.87 | 41.49 | ↓$0.38 (-0.91%) | 40.99 | 42.36 | 877.84K |
| 2025-03-06 | 39.80 | 40.97 | ↑$1.17 (2.94%) | 39.51 | 41.43 | 1.10M |
| 2025-03-05 | 38.17 | 40.27 | ↑$2.10 (5.50%) | 38.17 | 40.60 | 1.32M |
| 2025-03-04 | 39.32 | 39.17 | ↓$0.15 (-0.38%) | 38.02 | 39.61 | 1.37M |
| 2025-03-03 | 45.84 | 39.73 | ↓$6.11 (-13.33%) | 39.17 | 45.84 | 1.62M |
| 2025-02-28 | 44.26 | 44.62 | ↑$0.36 (0.81%) | 43.82 | 44.67 | 719.13K |
| 2025-02-27 | 45.14 | 44.68 | ↓$0.46 (-1.02%) | 44.51 | 45.45 | 692.96K |
| 2025-02-26 | 45.52 | 45.18 | ↓$0.34 (-0.75%) | 44.71 | 45.70 | 534.44K |
| 2025-02-25 | 46.50 | 45.52 | ↓$0.98 (-2.11%) | 45.18 | 47.03 | 718.75K |
| 2025-02-24 | 47.45 | 46.52 | ↓$0.93 (-1.96%) | 46.52 | 47.64 | 594.56K |
| 2025-02-21 | 48.89 | 47.35 | ↓$1.54 (-3.15%) | 47.24 | 48.89 | 725.22K |
| 2025-02-20 | 48.39 | 48.78 | ↑$0.39 (0.81%) | 48.08 | 48.97 | 508.31K |
| 2025-02-19 | 48.24 | 48.69 | ↑$0.45 (0.93%) | 48.09 | 49.12 | 672.24K |
Create an account or log in to view more rows.
$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
$CRC MACD turned bullish
$CRC we want higher!!!
$CRC rip and dip today bulls
$CRC Let it go...