California Resources Corp (CRC) Historical Stock Data
40.58 ↓0.13 (-0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRC is up 0.28% a day on average. There have been 18 days where California Resources Corp closed green and 12 days where CRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 41.32 | 40.58 | ↓$0.74 (-1.79%) | 40.18 | 41.61 | 0.93M |
| 2025-05-08 | 39.29 | 40.71 | ↑$1.42 (3.61%) | 38.96 | 41.12 | 0.92M |
| 2025-05-07 | 37.29 | 38.47 | ↑$1.18 (3.16%) | 35.93 | 38.57 | 1.94M |
| 2025-05-06 | 35.21 | 35.51 | ↑$0.30 (0.85%) | 35.04 | 36.02 | 629.30K |
| 2025-05-05 | 35.58 | 34.94 | ↓$0.64 (-1.80%) | 34.87 | 35.82 | 725.53K |
| 2025-05-02 | 35.93 | 36.22 | ↑$0.29 (0.81%) | 35.11 | 36.47 | 587.93K |
| 2025-05-01 | 34.32 | 35.41 | ↑$1.09 (3.18%) | 34.32 | 35.70 | 569.44K |
| 2025-04-30 | 34.57 | 34.51 | ↓$0.06 (-0.17%) | 34.09 | 35.15 | 852.78K |
| 2025-04-29 | 35.13 | 35.22 | ↑$0.09 (0.26%) | 34.85 | 35.56 | 500.70K |
| 2025-04-28 | 35.41 | 35.74 | ↑$0.33 (0.93%) | 35.26 | 35.94 | 648.25K |
| 2025-04-25 | 34.83 | 35.62 | ↑$0.79 (2.27%) | 34.83 | 35.88 | 884.17K |
| 2025-04-24 | 35.13 | 35.36 | ↑$0.23 (0.65%) | 34.63 | 35.70 | 621.02K |
| 2025-04-23 | 35.67 | 34.87 | ↓$0.80 (-2.24%) | 34.56 | 36.22 | 632.21K |
| 2025-04-22 | 35.14 | 34.99 | ↓$0.15 (-0.43%) | 34.55 | 35.46 | 735.18K |
| 2025-04-21 | 35.20 | 34.32 | ↓$0.88 (-2.50%) | 33.85 | 35.39 | 739.60K |
| 2025-04-17 | 35.03 | 35.68 | ↑$0.65 (1.86%) | 35.03 | 36.08 | 528.67K |
| 2025-04-16 | 34.37 | 34.63 | ↑$0.26 (0.76%) | 34.37 | 35.39 | 476.46K |
| 2025-04-15 | 34.12 | 34.42 | ↑$0.30 (0.88%) | 34.09 | 34.74 | 649.21K |
| 2025-04-14 | 35.44 | 34.39 | ↓$1.05 (-2.96%) | 33.69 | 35.44 | 679.61K |
| 2025-04-11 | 33.70 | 34.33 | ↑$0.63 (1.87%) | 32.48 | 34.48 | 875.82K |
| 2025-04-10 | 34.80 | 33.49 | ↓$1.31 (-3.76%) | 32.74 | 35.15 | 855.50K |
| 2025-04-09 | 31.75 | 36.47 | ↑$4.72 (14.87%) | 30.97 | 37.17 | 1.29M |
| 2025-04-08 | 35.02 | 32.40 | ↓$2.62 (-7.48%) | 31.82 | 35.19 | 1.27M |
| 2025-04-07 | 32.83 | 34.22 | ↑$1.39 (4.23%) | 32.33 | 35.96 | 1.31M |
| 2025-04-04 | 38.98 | 34.83 | ↓$4.15 (-10.65%) | 34.43 | 38.98 | 1.55M |
| 2025-04-03 | 42.36 | 40.58 | ↓$1.78 (-4.20%) | 40.30 | 42.83 | 619K |
| 2025-04-02 | 44.54 | 45.63 | ↑$1.09 (2.45%) | 44.43 | 45.65 | 803.59K |
| 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 |
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...