Get the Stockscreener App
48.78
2.81%
-1.41
After Hours:
48.78
California Resources Corporation Stock (CRC) Price History
The historical daily chart and data for California Resources Corporation stock (CRC), show that the latest closing stock price as of May 10, 2024, is $48.78.
- California Resources Corporation all-time high stock price is $58.44, occurred on September 27, 2023.
- The lowest California Resources Corporation stock price recorded was $12.05 on November 09, 2020. Since then, California Resources Corporation's stock price has risen over 304.81% to $48.78 now.
- The 52-week high stock price for CRC is $58.44, representing a 19.80% increase from the current share price, occurred on September 27, 2023.
- The 52-week low stock price for CRC is $37.21, indicating a -23.72% decrease from the current share price, occurred on May 31, 2023.
- The closing price of California Resources Corporation (CRC) stock in the beginning of 2023 was $44.06. The stock closed the year at $43.51, a loss of over -1.25% for the year.
The table below shows more information about CRC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $50.77 | $48.77 | $2.00 | 875,789.0 | -2.81% |
| May 09, 2024 | $51.15 | $50.11 | $1.04 | 719,506.0 | +0.20% |
| May 08, 2024 | $54.51 | $49.80 | $4.71 | 1,328,500.0 | -5.38% |
| May 07, 2024 | $53.30 | $52.52 | $0.78 | 410,061.0 | +0.47% |
| May 06, 2024 | $53.42 | $51.77 | $1.65 | 403,142.0 | +1.95% |
| May 03, 2024 | $51.87 | $51.12 | $0.75 | 447,784.0 | +0.35% |
| May 02, 2024 | $52.27 | $51.22 | $1.05 | 468,823.0 | +0.80% |
| May 01, 2024 | $52.80 | $51.05 | $1.76 | 582,540.0 | -3.35% |
| Apr 30, 2024 | $55.20 | $52.79 | $2.41 | 448,402.0 | -4.83% |
| Apr 29, 2024 | $55.70 | $54.91 | $0.795 | 272,924.0 | +1.17% |
| Apr 26, 2024 | $55.28 | $54.51 | $0.77 | 286,113.0 | -0.65% |
| Apr 25, 2024 | $55.38 | $53.78 | $1.60 | 324,885.0 | +0.60% |
| Apr 24, 2024 | $55.75 | $54.70 | $1.05 | 368,223.0 | -1.49% |
| Apr 23, 2024 | $56.29 | $54.69 | $1.60 | 505,022.0 | +1.49% |
| Apr 22, 2024 | $55.15 | $53.63 | $1.52 | 472,669.0 | +0.94% |
| Apr 19, 2024 | $54.81 | $53.43 | $1.38 | 322,532.0 | +1.38% |
| Apr 18, 2024 | $54.77 | $53.59 | $1.18 | 391,905.0 | -0.22% |
| Apr 17, 2024 | $55.48 | $53.65 | $1.83 | 492,506.0 | -2.39% |
| Apr 16, 2024 | $55.50 | $53.99 | $1.51 | 457,309.0 | +0.24% |
| Apr 15, 2024 | $56.16 | $54.53 | $1.63 | 522,407.0 | -1.42% |
| Apr 12, 2024 | $57.88 | $55.28 | $2.60 | 517,413.0 | -1.33% |
| Apr 11, 2024 | $57.12 | $56.18 | $0.945 | 604,075.0 | -0.70% |
California Resources Corporation Stock (CRC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of California Resources Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of California Resources Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
California Resources Corporation Stock (CRC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $54.51 | $48.77 | $5.74 | 6,111,934.0 | -7.72% |
| Apr, 2024 | $57.88 | $52.67 | $5.21 | 11,560,805.0 | -4.07% |
| Mar, 2024 | $56.87 | $45.11 | $11.76 | 32,704,490.0 | +5.62% |
| Feb, 2024 | $55.59 | $45.70 | $9.89 | 17,016,591.0 | +9.42% |
| Jan, 2024 | $55.61 | $47.65 | $7.96 | 10,713,758.0 | -12.80% |
California Resources Corporation Stock (CRC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $56.07 | $48.59 | $7.48 | 14,953,717.0 | +6.78% |
| Nov, 2023 | $53.25 | $49.01 | $4.24 | 9,750,032.0 | -2.62% |
| Oct, 2023 | $56.51 | $51.55 | $4.96 | 11,422,416.0 | -6.11% |
| Sep, 2023 | $58.44 | $55.00 | $3.44 | 12,406,798.0 | +0.30% |
| Aug, 2023 | $56.71 | $50.68 | $6.03 | 12,541,873.0 | +4.67% |
| Jul, 2023 | $53.54 | $43.66 | $9.88 | 13,510,559.0 | +17.80% |
| Jun, 2023 | $46.07 | $37.55 | $8.52 | 40,010,777.0 | +20.64% |
| May, 2023 | $41.70 | $37.21 | $4.49 | 15,674,967.0 | -7.31% |
| Apr, 2023 | $41.43 | $38.49 | $2.94 | 10,409,951.0 | +5.19% |
| Mar, 2023 | $44.41 | $34.02 | $10.39 | 18,212,746.0 | -8.77% |
| Feb, 2023 | $43.64 | $38.14 | $5.50 | 16,066,648.0 | -1.24% |
| Jan, 2023 | $48.19 | $40.18 | $8.01 | 16,086,185.0 | -1.79% |
California Resources Corporation Stock (CRC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $46.19 | $39.95 | $6.24 | 12,569,504.0 | -4.12% |
| Nov, 2022 | $49.53 | $42.98 | $6.55 | 13,188,755.0 | +0.60% |
| Oct, 2022 | $46.00 | $39.25 | $6.75 | 14,407,909.0 | +17.38% |
| Sep, 2022 | $49.56 | $36.10 | $13.46 | 15,369,760.0 | -23.08% |
| Aug, 2022 | $51.46 | $41.76 | $9.70 | 19,781,708.0 | +11.37% |
| Jul, 2022 | $45.73 | $36.45 | $9.28 | 13,278,866.0 | +16.52% |
| Jun, 2022 | $50.21 | $35.95 | $14.26 | 21,746,020.0 | -11.84% |
| May, 2022 | $45.88 | $38.25 | $7.63 | 16,562,134.0 | +8.60% |
| Apr, 2022 | $47.93 | $39.79 | $8.14 | 16,134,391.0 | -10.11% |
| Mar, 2022 | $50.44 | $40.12 | $10.32 | 23,636,070.0 | +8.49% |
| Feb, 2022 | $46.02 | $37.10 | $8.92 | 14,264,121.0 | -3.26% |
| Jan, 2022 | $46.50 | $38.89 | $7.61 | 16,344,954.0 | -0.21% |
2.72%
0.70%
Cap:
|
Volume (24h):