MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRC — California Resources Corporation
NYSECalifornia Resources Corporation
$52.43
+0.77(+1.49%)
- O
- 51.24
- H
- 52.67
- L
- 51.24
- V
- 672.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$52.43
Period Return+49.84%
Period High$71.98
Period Low$34.09
Avg Daily Volume911.1K
Total Trading Days365
CRC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $51.24 | $52.67 | $51.24 | $52.43 | +$0.77 | +1.49% | 672,339 | $52.31 | $51.24 $52.67 |
| Oct 1, 2026 | $50.78 | $52.09 | $50.26 | $51.66 | +$0.86 | +1.69% | 876,574 | $51.57 | $50.26 $52.09 |
| Sep 30, 2026 | $51.44 | $52.06 | $50.77 | $50.80 | $-0.29 | -0.57% | 1,062,439 | $51.15 | $50.77 $52.06 |
| Sep 29, 2026 | $51.16 | $51.71 | $50.82 | $51.09 | $-0.75 | -1.45% | 680,546 | $51.15 | $50.82 $51.71 |
| Sep 28, 2026 | $52.89 | $53.18 | $51.68 | $51.84 | $-0.67 | -1.28% | 609,364 | $52.16 | $51.68 $53.18 |
| Sep 25, 2026 | $51.64 | $52.77 | $51.28 | $52.51 | +$0.08 | +0.15% | 935,908 | $52.40 | $51.28 $52.77 |
| Sep 24, 2026 | $52.81 | $53.27 | $51.99 | $52.43 | +$0.33 | +0.63% | 1,052,143 | $52.50 | $51.99 $53.27 |
| Sep 23, 2026 | $52.51 | $53.09 | $51.99 | $52.10 | +$0.07 | +0.13% | 682,805 | $52.38 | $51.99 $53.09 |
| Sep 22, 2026 | $52.11 | $53.69 | $51.79 | $52.03 | $-0.73 | -1.38% | 998,433 | $52.47 | $51.79 $53.69 |
| Sep 21, 2026 | $53.57 | $53.80 | $52.54 | $52.76 | $-1.31 | -2.42% | 721,788 | $52.83 | $52.54 $53.80 |
| Sep 18, 2026 | $54.33 | $55.41 | $54.00 | $54.07 | $-0.35 | -0.64% | 1,847,450 | $54.21 | $54.00 $55.41 |
| Sep 17, 2026 | $53.74 | $55.05 | $53.23 | $54.42 | $-0.05 | -0.09% | 877,469 | $54.36 | $53.23 $55.05 |
| Sep 16, 2026 | $56.82 | $57.01 | $54.07 | $54.47 | $-3.17 | -5.50% | 1,133,863 | $54.90 | $54.07 $57.01 |
| Sep 15, 2026 | $56.50 | $58.01 | $56.45 | $57.64 | +$1.85 | +3.32% | 863,018 | $57.52 | $56.45 $58.01 |
| Sep 14, 2026 | $57.32 | $57.69 | $55.60 | $55.79 | $-0.96 | -1.69% | 1,031,440 | $56.29 | $55.60 $57.69 |
| Sep 11, 2026 | $56.31 | $57.11 | $55.73 | $56.75 | +$0.50 | +0.89% | 935,561 | $56.69 | $55.73 $57.11 |
| Sep 10, 2026 | $57.55 | $57.56 | $55.65 | $56.25 | $-0.45 | -0.79% | 1,112,305 | $56.33 | $55.65 $57.56 |
| Sep 9, 2026 | $56.30 | $57.28 | $55.46 | $56.70 | +$1.13 | +2.03% | 902,877 | $56.63 | $55.46 $57.28 |
| Sep 8, 2026 | $55.31 | $56.07 | $55.02 | $55.57 | +$1.35 | +2.49% | 1,166,790 | $55.55 | $55.02 $56.07 |
| Sep 4, 2026 | $53.00 | $54.52 | $52.18 | $54.22 | +$0.80 | +1.50% | 1,042,664 | $54.07 | $52.18 $54.52 |
| Sep 3, 2026 | $53.51 | $53.93 | $53.00 | $53.42 | $-0.15 | -0.28% | 860,232 | $53.36 | $53.00 $53.93 |
| Sep 2, 2026 | $53.36 | $54.21 | $53.36 | $53.57 | $-0.31 | -0.58% | 603,447 | $53.70 | $53.36 $54.21 |
| Sep 1, 2026 | $53.79 | $53.93 | $53.15 | $53.88 | +$0.85 | +1.60% | 712,490 | $53.80 | $53.15 $53.93 |
| Aug 31, 2026 | $53.16 | $53.56 | $52.20 | $53.03 | +$0.80 | +1.53% | 553,099 | $52.88 | $52.20 $53.56 |
| Aug 28, 2026 | $53.02 | $53.40 | $52.07 | $52.23 | $-0.71 | -1.34% | 409,469 | $52.30 | $52.07 $53.40 |
| Aug 27, 2026 | $52.48 | $53.40 | $51.77 | $52.94 | +$0.40 | +0.76% | 463,202 | $52.84 | $51.77 $53.40 |
| Aug 26, 2026 | $51.13 | $52.73 | $51.02 | $52.54 | +$0.87 | +1.68% | 844,252 | $52.35 | $51.02 $52.73 |
| Aug 25, 2026 | $51.49 | $52.53 | $51.39 | $51.67 | $-0.68 | -1.30% | 736,229 | $51.93 | $51.39 $52.53 |
| Aug 24, 2026 | $52.83 | $53.06 | $51.71 | $52.35 | $-0.89 | -1.67% | 931,655 | $52.22 | $51.71 $53.06 |
| Aug 21, 2026 | $53.66 | $54.18 | $53.22 | $53.24 | $-0.17 | -0.32% | 1,152,703 | $53.51 | $53.22 $54.18 |