NYSE:CRC | Historical Stock Price | California Resources Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-10-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.38$16.87$25.01$37.07$54.95$81.462020-10-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$54.68$57.31353,500——
2023-12-28$54.94$57.58362,700——
2023-12-27$55.87$58.55371,900——
2023-12-26$55.63$58.30476,400——
2023-12-22$54.30$56.91498,800——
2023-12-21$54.73$57.36427,300——
2023-12-20$54.07$56.67841,800——
2023-12-19$54.74$57.37651,500——
2023-12-18$52.97$55.51638,900——
2023-12-15$51.97$54.473,462,500——
2023-12-14$51.50$53.97763,100——
2023-12-13$50.08$52.49963,000——
2023-12-12$49.04$51.40823,200——
2023-12-11$50.45$52.87541,500——
2023-12-08$50.19$52.60552,700——
2023-12-07$49.12$51.481,431,500——
2023-12-06$49.19$51.55484,000——
2023-12-05$50.57$53.00416,100——
2023-12-04$51.33$53.80533,100——
2023-12-01$51.72$54.20457,100——
2023-11-30$51.21$53.67548,400——
2023-11-29$51.48$53.63436,800——
2023-11-28$51.51$53.66208,500——
2023-11-27$51.49$53.64367,400——
2023-11-24$51.74$53.90145,400——
2023-11-22$51.16$53.30345,800——
2023-11-21$51.60$53.75223,800——
2023-11-20$51.88$54.05370,600——
2023-11-17$52.41$54.60489,500——
2023-11-16$51.28$53.42439,900——
2023-11-15$51.78$53.94423,400——
2023-11-14$52.04$54.21425,800——
2023-11-13$50.38$52.48374,500——
2023-11-10$50.32$52.42669,300——
2023-11-09$50.68$52.80565,800——
2023-11-08$50.12$52.21525,200——
2023-11-07$50.01$52.10501,100——
2023-11-06$50.73$52.85530,300——
2023-11-03$51.85$54.01785,700——
2023-11-02$52.50$54.69895,000——
2023-11-01$52.29$54.47481,100——
2023-10-31$52.59$54.78384,800——
2023-10-30$52.35$54.53538,300——
2023-10-27$52.04$54.21466,000——
2023-10-26$52.99$55.20300,400——
2023-10-25$53.02$55.23244,100——
2023-10-24$53.01$55.22234,500——
2023-10-23$53.48$55.71420,600——
2023-10-20$54.26$56.52356,400——
2023-10-19$55.21$57.51657,900——
2023-10-18$55.04$57.341,050,000——
2023-10-17$55.58$57.90549,500——
2023-10-16$55.40$57.71483,500——
2023-10-13$54.63$56.91368,600——
2023-10-12$54.47$56.74477,200——
2023-10-11$54.91$57.20394,700——
2023-10-10$54.82$57.11448,300——
2023-10-09$55.11$57.41603,600——
2023-10-06$53.80$56.05600,700——
2023-10-05$52.50$54.69760,400——
2023-10-04$52.69$54.89791,900——
2023-10-03$54.62$56.90452,400——
2023-10-02$54.40$56.67839,000——
2023-09-29$56.01$58.351,097,700——
2023-09-28$57.83$60.24716,100——
2023-09-27$57.74$60.15521,200——
2023-09-26$56.30$58.65441,700——
2023-09-25$56.63$58.99450,900——
2023-09-22$55.24$57.55265,700——
2023-09-21$55.41$57.72337,400——
2023-09-20$56.36$58.71300,500——
2023-09-19$57.43$59.83387,500——
2023-09-18$57.26$59.65410,200——
2023-09-15$57.20$59.593,269,700——
2023-09-14$58.00$60.42553,400——
2023-09-13$56.99$59.37464,600——
2023-09-12$57.40$59.80388,700——
2023-09-11$56.15$58.49555,800——
2023-09-08$57.00$59.38375,900——
2023-09-07$55.94$58.27497,500——
2023-09-06$55.55$57.87429,200——
2023-09-05$55.76$58.09563,700——
2023-09-01$56.88$59.25381,600——
2023-08-31$55.84$58.17472,400——
2023-08-30$56.21$58.26404,800——
2023-08-29$55.69$57.72395,700——
2023-08-28$55.45$57.47557,400——
2023-08-25$55.46$57.48639,800——
2023-08-24$54.55$56.54554,500——
2023-08-23$55.13$57.14314,800——
2023-08-22$55.12$57.13303,200——
2023-08-21$55.81$57.85458,800——
2023-08-18$55.03$57.04415,900——
2023-08-17$54.62$56.61443,600——
2023-08-16$54.63$56.62431,100——
2023-08-15$54.87$56.87440,000——
2023-08-14$55.59$57.62414,500——
2023-08-11$56.05$58.10414,800——
2023-08-10$54.81$56.81539,200——
2023-08-09$56.16$58.21737,200——
2023-08-08$55.47$57.49991,900——
2023-08-07$54.72$56.72840,300——
2023-08-04$53.57$55.52919,600——
2023-08-03$52.15$54.05443,800——
2023-08-02$51.26$53.13516,500——
2023-08-01$51.20$53.07901,700——
2023-07-31$53.35$55.30720,900——
2023-07-28$52.58$54.50479,100——
2023-07-27$51.45$53.33688,600——
2023-07-26$51.07$52.93577,800——
2023-07-25$51.28$53.15603,700——
2023-07-24$50.68$52.531,073,300——
2023-07-21$49.25$51.05589,000——
2023-07-20$49.15$50.94773,900——
2023-07-19$48.12$49.88731,100——
2023-07-18$47.31$49.041,006,900——
2023-07-17$46.21$47.90611,600——
2023-07-14$45.38$47.04648,200——
2023-07-13$47.09$48.81810,300——
2023-07-12$47.14$48.86455,200——
2023-07-11$46.66$48.36439,100——
2023-07-10$45.63$47.30720,100——
2023-07-07$45.02$46.66843,800——
2023-07-06$44.32$45.94524,600——
2023-07-05$45.29$46.94871,200——
2023-07-03$45.25$46.90344,200——
2023-06-30$45.29$46.94607,600——
2023-06-29$45.71$47.38704,300——
2023-06-28$45.14$46.791,100,200——
2023-06-27$44.21$45.82846,200——
2023-06-26$43.23$44.81876,600——
2023-06-23$42.49$44.041,601,100——
2023-06-22$43.00$44.571,144,000——
2023-06-21$43.64$45.231,099,500——
2023-06-20$43.43$45.012,178,000——
2023-06-16$44.32$45.9417,635,200——
2023-06-15$42.80$44.361,286,900——
2023-06-14$42.24$43.781,726,000——
2023-06-13$41.93$43.461,301,800——
2023-06-12$41.26$42.771,122,500——
2023-06-09$41.77$43.29646,900——
2023-06-08$41.30$42.81840,300——
2023-06-07$41.63$43.15896,500——
2023-06-06$41.12$42.62831,000——
2023-06-05$40.43$41.911,674,500——
2023-06-02$39.35$40.791,129,100——
2023-06-01$37.92$39.301,014,100——
2023-05-31$37.54$38.91926,800——
2023-05-30$38.20$39.302,065,100——
2023-05-26$39.40$40.54604,500——
2023-05-25$39.75$40.90452,800——
2023-05-24$40.23$41.391,024,200——
2023-05-23$39.59$40.73962,800——
2023-05-22$39.72$40.86731,100——
2023-05-19$39.24$40.37546,300——
2023-05-18$39.77$40.92308,200——
2023-05-17$39.40$40.54456,200——
2023-05-16$38.65$39.76358,700——
2023-05-15$39.83$40.98574,900——
2023-05-12$39.23$40.36449,600——
2023-05-11$39.41$40.55501,700——
2023-05-10$39.71$40.85750,000——
2023-05-09$39.71$40.85994,600——
2023-05-08$39.70$40.84757,800——
2023-05-05$39.25$40.38637,600——
2023-05-04$38.42$39.53444,100——
2023-05-03$38.92$40.04788,600——
2023-05-02$40.22$41.38856,500——
2023-05-01$40.23$41.39809,100——
2023-04-28$40.50$41.67625,800——
2023-04-27$39.30$40.43371,300——
2023-04-26$38.90$40.02335,300——
2023-04-25$39.00$40.12291,900——
2023-04-24$40.23$41.39377,800——
2023-04-21$39.52$40.66609,000——
2023-04-20$39.40$40.54465,000——
2023-04-19$40.01$41.16460,100——
2023-04-18$40.81$41.99298,100——
2023-04-17$40.16$41.32510,900——
2023-04-14$41.13$42.31473,400——
2023-04-13$40.73$41.90475,100——
2023-04-12$39.87$41.02523,300——
2023-04-11$40.13$41.29555,400——
2023-04-10$39.59$40.73837,200——
2023-04-06$39.47$40.61530,500——
2023-04-05$39.79$40.94615,800——
2023-04-04$39.20$40.33776,800——
2023-04-03$39.80$40.951,286,000——
2023-03-31$38.50$39.61731,300——
2023-03-30$38.20$39.30397,400——
2023-03-29$38.53$39.64325,000——
2023-03-28$38.07$39.17397,200——
2023-03-27$37.91$39.00637,100——
2023-03-24$37.04$38.11894,200——
2023-03-23$36.07$37.11866,600——
2023-03-22$35.92$36.95573,600——
2023-03-21$37.05$38.12568,300——
2023-03-20$36.37$37.42848,700——
2023-03-17$35.32$36.341,651,900——
2023-03-16$35.89$36.921,341,100——
2023-03-15$36.04$37.081,431,400——
2023-03-14$38.14$39.24998,100——
2023-03-13$38.83$39.95824,300——
2023-03-10$40.37$41.53557,400——
2023-03-09$41.62$42.82583,700——
2023-03-08$42.33$43.55677,800——
2023-03-07$43.38$44.63448,000——
2023-03-06$43.68$44.94515,800——
2023-03-03$43.97$45.24937,400——
2023-03-02$43.63$44.60941,900——
2023-03-01$42.63$43.571,064,600——
2023-02-28$42.20$43.131,139,900——
2023-02-27$41.87$42.801,214,400——
2023-02-24$42.70$43.652,743,800——
2023-02-23$39.61$40.49804,200——
2023-02-22$38.73$39.59529,800——
2023-02-21$38.75$39.61687,200——
2023-02-17$39.57$40.45503,400——
2023-02-16$40.86$41.76479,700——
2023-02-15$41.15$42.06636,400——
2023-02-14$41.40$42.32455,500——
2023-02-13$41.75$42.67321,400——
2023-02-10$42.49$43.43812,200——
2023-02-09$40.40$41.29754,300——
2023-02-08$40.56$41.461,603,500——
2023-02-07$41.49$42.41822,400——
2023-02-06$40.15$41.04606,400——
2023-02-03$40.77$41.67662,100——
2023-02-02$41.19$42.10598,600——
2023-02-01$42.04$42.97691,400——
2023-01-31$42.73$43.681,044,700——
2023-01-30$42.50$43.441,083,100——
2023-01-27$43.16$44.122,261,200——
2023-01-26$47.83$48.89459,800——
2023-01-25$47.04$48.08714,000——
2023-01-24$47.20$48.24742,500——
2023-01-23$47.19$48.23793,100——
2023-01-20$47.32$48.37665,700——
2023-01-19$46.96$48.00967,900——
2023-01-18$45.49$46.50785,500——
2023-01-17$46.19$47.21564,600——
2023-01-13$45.64$46.651,503,400——
2023-01-12$44.93$45.92885,200——
2023-01-11$43.42$44.38676,000——
2023-01-10$42.94$43.89541,500——
2023-01-09$42.99$43.94554,800——
2023-01-06$42.08$43.01354,300——
2023-01-05$41.06$41.97479,600——
2023-01-04$40.95$41.86429,800——
2023-01-03$41.47$42.39580,100——