Get the Stockscreener App
58.47
0.15%
-0.09
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 November 27, 2024, is $58.47.
- California Resources Corporation all-time high stock price is $60.41, occurred on November 06, 2024.
- 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 385.23% to $58.47 now.
- The 52-week high stock price for CRC is $60.41, representing a 3.32% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for CRC is $43.09, indicating a -26.30% decrease from the current share price, occurred on August 06, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $59.50 | $58.30 | $1.20 | 391,584.0 | -0.15% |
| Nov 26, 2024 | $58.60 | $57.30 | $1.30 | 555,968.0 | +0.88% |
| Nov 25, 2024 | $59.59 | $57.98 | $1.61 | 759,805.0 | -2.58% |
| Nov 22, 2024 | $60.08 | $59.37 | $0.715 | 510,999.0 | +0.02% |
| Nov 21, 2024 | $59.97 | $58.60 | $1.37 | 580,769.0 | +2.44% |
| Nov 20, 2024 | $58.57 | $57.53 | $1.04 | 348,593.0 | +0.85% |
| Nov 19, 2024 | $57.68 | $56.42 | $1.26 | 349,199.0 | +0.70% |
| Nov 18, 2024 | $57.92 | $56.65 | $1.27 | 402,369.0 | +1.24% |
| Nov 15, 2024 | $59.37 | $56.32 | $3.05 | 575,778.0 | -3.15% |
| Nov 14, 2024 | $58.66 | $57.51 | $1.15 | 488,655.0 | +1.62% |
| Nov 13, 2024 | $58.81 | $57.45 | $1.36 | 603,736.0 | -1.76% |
| Nov 12, 2024 | $59.95 | $58.39 | $1.56 | 728,311.0 | -1.23% |
| Nov 11, 2024 | $59.42 | $57.09 | $2.33 | 868,320.0 | +4.06% |
| Nov 08, 2024 | $56.97 | $55.76 | $1.21 | 717,212.0 | +0.64% |
| Nov 07, 2024 | $57.04 | $55.89 | $1.15 | 1,002,545.0 | -0.49% |
| Nov 06, 2024 | $60.41 | $55.16 | $5.25 | 2,086,215.0 | +5.36% |
| Nov 05, 2024 | $53.99 | $52.59 | $1.40 | 598,389.0 | +2.08% |
| Nov 04, 2024 | $53.05 | $52.16 | $0.89 | 433,661.0 | +1.79% |
| Nov 01, 2024 | $52.89 | $51.65 | $1.24 | 400,143.0 | -0.08% |
| Oct 31, 2024 | $52.87 | $51.90 | $0.97 | 587,099.0 | -0.67% |
| Oct 30, 2024 | $52.98 | $52.06 | $0.92 | 400,755.0 | +0.44% |
| Oct 29, 2024 | $52.59 | $51.65 | $0.935 | 351,799.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $60.41 | $51.65 | $8.76 | 12,793,835.0 | +12.51% |
| Oct, 2024 | $54.87 | $50.26 | $4.61 | 13,428,318.0 | -0.95% |
| Sep, 2024 | $54.47 | $46.90 | $7.57 | 16,429,530.0 | +0.00% |
| Aug, 2024 | $53.58 | $43.09 | $10.49 | 17,306,504.0 | +2.00% |
| Jul, 2024 | $54.12 | $49.45 | $4.67 | 13,062,448.0 | -3.34% |
| Jun, 2024 | $53.92 | $43.30 | $10.62 | 28,315,204.0 | +12.40% |
| May, 2024 | $54.51 | $46.35 | $8.16 | 16,430,921.0 | -10.42% |
| 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% |
0.14%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):