CRC - California Resources Corp
62.05
1.580 2.546%
Share volume: 813,581
Last Updated: 03-04-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.41%
PREVIOUS CLOSE
CHG
CHG%
$60.47
1.58
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $59.56 | $59.56 | $62.42 | $62.42 | $59.10 | $59.10 | $62.05 | $62.05 | 813,581 | $813,581.00 |
| 03-03-2026 | $62.23 | $62.23 | $62.69 | $62.69 | $58.28 | $58.28 | $60.47 | $60.47 | 1,223,454 | $1,223,454.00 |
| 03-02-2026 | $62.00 | $62.00 | $62.48 | $62.48 | $58.78 | $58.78 | $61.51 | $61.51 | 1,150,150 | $1,150,150.00 |
| 02-27-2026 | $58.29 | $58.29 | $59.20 | $59.20 | $57.10 | $57.10 | $58.84 | $58.84 | 804,077 | $804,077.00 |
| 02-26-2026 | $57.28 | $57.28 | $58.15 | $58.15 | $57.01 | $57.01 | $57.33 | $57.33 | 681,978 | $681,978.00 |
| 02-25-2026 | $58.34 | $58.34 | $58.62 | $58.62 | $56.50 | $56.50 | $58.12 | $58.12 | 444,257 | $444,257.00 |
| 02-24-2026 | $58.71 | $58.71 | $58.80 | $58.80 | $57.53 | $57.53 | $58.28 | $58.28 | 646,203 | $646,203.00 |
| 02-23-2026 | $59.00 | $59.00 | $59.88 | $59.88 | $57.75 | $57.75 | $58.15 | $58.15 | 732,144 | $732,144.00 |
| 02-20-2026 | $59.15 | $59.15 | $60.03 | $60.03 | $58.12 | $58.12 | $59.22 | $59.22 | 740,277 | $740,277.00 |
| 02-19-2026 | $58.55 | $58.55 | $59.81 | $59.81 | $58.15 | $58.15 | $59.40 | $59.40 | 877,281 | $877,281.00 |