California Resources (CRC) went public on October 28, 2020, when it opened at a split-adjusted price of $18.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $47.52 | $51.89 | $46.09 | $48.23 | 9,934,536 |
July 2025 | $45.68 | $53.11 | $45.30 | $48.18 | 20,685,656 |
June 2025 | $45.54 | $48.05 | $43.75 | $45.67 | 19,697,724 |
May 2025 | $34.01 | $44.38 | $34.01 | $44.17 | 18,672,827 |
April 2025 | $43.45 | $45.24 | $30.69 | $34.20 | 17,687,540 |
March 2025 | $45.00 | $45.10 | $37.32 | $43.57 | 33,998,817 |
February 2025 | $48.63 | $49.05 | $43.02 | $43.80 | 12,442,445 |
January 2025 | $51.64 | $54.05 | $47.90 | $48.30 | 14,722,040 |
December 2024 | $58.15 | $58.29 | $48.88 | $50.94 | 15,487,023 |
November 2024 | $51.08 | $58.91 | $50.37 | $57.70 | 13,256,019 |
October 2024 | $50.61 | $53.51 | $49.02 | $50.68 | 13,831,344 |
September 2024 | $49.93 | $53.12 | $45.74 | $51.17 | 17,129,190 |
August 2024 | $50.10 | $51.87 | $41.72 | $51.17 | 17,689,015 |
July 2024 | $51.58 | $52.40 | $47.87 | $49.80 | 13,577,972 |
June 2024 | $45.98 | $52.20 | $41.92 | $51.52 | 28,886,262 |
May 2024 | $50.72 | $52.43 | $44.58 | $45.84 | 16,818,520 |
April 2024 | $53.46 | $55.67 | $50.66 | $50.84 | 11,868,366 |
March 2024 | $50.06 | $54.70 | $43.39 | $52.99 | 32,727,050 |
February 2024 | $45.94 | $53.15 | $43.70 | $49.88 | 17,019,781 |
January 2024 | $52.44 | $53.17 | $45.56 | $45.59 | 10,742,553 |
December 2023 | $48.95 | $53.61 | $46.46 | $52.28 | 15,050,618 |
November 2023 | $50.11 | $50.61 | $46.58 | $48.96 | 9,753,189 |
October 2023 | $53.37 | $53.70 | $48.99 | $49.98 | 11,422,466 |
September 2023 | $53.81 | $55.54 | $52.27 | $53.23 | 12,409,174 |
August 2023 | $49.94 | $53.79 | $47.92 | $53.07 | 12,552,092 |
