California Resources (CRC) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free CRC Stock Alerts $47.35 +0.52 (+1.11%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends California Resources Stock Price Performance5 Day Performance+0.30%1 Month Performance-7.30%3 Month Performance-12.24%6 Month Performance-8.45%Year-To-Date Performance-13.41%1 Year Performance+24.87% Receive CRC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for California Resources and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. CRC Stock Chart for Sunday, June, 2, 2024 CRC Chart by TradingView California Resources Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$47.14$47.38+0.51%$48.00$46.88885,674 shs$3.25 billion05/30/2024$46.39$47.14+1.62%$47.48$46.64714,728 shs$3.23 billion05/29/2024$47.90$46.39-3.14%$47.69$46.35819,006 shs$3.18 billion05/28/2024$47.21$47.90+1.45%$48.60$47.26691,588 shs$3.28 billion05/27/2024$47.21$47.21$47.35$46.78617,400 shs$3.24 billion05/24/2024$46.72$47.22+1.07%$47.35$46.80617,429 shs$3.24 billion Get the Latest News and Ratings for CRC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for California Resources and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$47.40$46.72-1.43%$47.87$46.37905,202 shs$3.20 billion05/22/2024$47.93$47.40-1.11%$48.15$46.86662,782 shs$3.25 billion05/21/2024$48.75$47.93-1.68%$48.92$47.80664,209 shs$3.28 billion05/20/2024$49.40$48.75-1.32%$49.93$48.66640,650 shs$3.34 billion05/17/2024$49.26$49.38+0.24%$49.63$48.98761,565 shs$3.38 billion05/16/2024$48.61$49.26+1.34%$49.58$48.521.08 million shs$3.38 billion05/15/2024$47.87$48.61+1.55%$48.96$47.41906,076 shs$3.33 billion05/14/2024$48.22$47.87-0.72%$48.59$47.141.05 million shs$3.28 billion05/13/2024$48.78$48.22-1.16%$48.97$47.961.06 million shs$3.30 billion05/10/2024$50.19$48.77-2.83%$50.77$48.77885,448 shs$3.35 billion05/09/2024$50.09$50.19+0.20%$51.15$50.11742,191 shs$3.45 billion05/08/2024$52.94$50.09-5.38%$54.56$49.801.35 million shs$3.44 billion05/07/2024$52.69$52.94+0.47%$53.30$52.52415,991 shs$3.64 billion05/06/2024$51.68$52.69+1.95%$53.42$51.77415,496 shs$3.62 billion05/03/2024$51.50$51.68+0.35%$51.87$51.12460,179 shs$3.55 billion05/02/2024$51.08$51.50+0.82%$52.27$51.22491,117 shs$3.54 billion05/01/2024$52.86$51.08-3.37%$52.81$51.05593,150 shs$3.51 billion04/30/2024$55.54$52.86-4.83%$55.20$52.79481,069 shs$3.63 billion04/29/2024$54.90$55.54+1.17%$55.71$54.91294,198 shs$3.82 billion04/26/2024$55.26$54.90-0.65%$55.28$54.51298,578 shs$3.77 billion04/25/2024$54.91$55.26+0.64%$55.37$53.78341,592 shs$3.80 billion04/24/2024$55.76$54.91-1.52%$55.67$54.70380,730 shs$3.78 billion04/23/2024$54.95$55.76+1.47%$56.29$54.69473,743 shs$3.83 billion04/22/2024$54.43$54.95+0.96%$55.15$53.63484,229 shs$3.78 billion04/19/2024$53.69$54.43+1.38%$54.81$53.43340,485 shs$3.74 billion04/18/2024$53.81$53.69-0.22%$54.77$53.59427,140 shs$3.69 billion04/17/2024$55.15$53.81-2.43%$55.48$53.65510,731 shs$3.70 billion04/16/2024$55.05$55.15+0.18%$55.50$54.03464,763 shs$3.79 billion04/15/2024$55.79$55.05-1.33%$56.16$54.55522,407 shs$3.79 billion04/12/2024$56.53$55.81-1.27%$57.85$55.28517,411 shs$3.84 billion04/11/2024$56.92$56.53-0.69%$57.23$56.18604,075 shs$3.89 billion04/10/2024$56.66$56.92+0.46%$57.05$55.93824,128 shs$3.90 billion04/09/2024$55.72$56.66+1.69%$56.70$55.71647,390 shs$3.90 billion04/08/2024$54.77$55.72+1.73%$56.03$54.61578,365 shs$3.83 billionThe #1 Crypto That You Don’t Own… Yet (Ad)There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details…04/05/2024$54.18$54.78+1.11%$55.00$53.99864,783 shs$3.77 billion04/04/2024$53.69$54.18+0.91%$54.82$53.68597,831 shs$3.73 billion04/03/2024$53.26$53.69+0.82%$53.78$53.22612,652 shs$3.69 billion04/02/2024$53.82$53.26-1.05%$54.22$52.67968,512 shs$3.66 billion04/01/2024$55.10$53.82-2.32%$55.45$53.76574,986 shs$3.70 billion03/29/2024$55.11$55.10-0.02%$55.63$54.64772,476 shs$3.79 billion03/28/2024$54.93$55.11+0.33%$55.59$54.68772,476 shs$3.79 billion03/27/2024$53.27$54.93+3.12%$55.03$53.25521,704 shs$3.78 billion03/26/2024$53.96$53.27-1.28%$54.58$53.05798,215 shs$3.66 billion03/25/2024$53.06$53.96+1.70%$54.64$53.62623,684 shs$3.71 billion03/22/2024$56.08$53.06-5.39%$55.48$52.91941,661 shs$3.68 billion03/21/2024$56.18$56.08-0.18%$56.87$55.90681,097 shs$3.88 billion03/20/2024$54.69$56.18+2.72%$56.21$54.23669,307 shs$3.89 billion03/19/2024$53.84$54.69+1.58%$55.00$53.82670,569 shs$3.79 billion03/18/2024$53.98$53.84-0.26%$54.32$53.16805,079 shs$3.73 billion03/15/2024$54.01$53.98-0.06%$55.10$53.477.70 million shs$3.74 billion03/14/2024$53.01$54.01+1.89%$54.20$53.121.26 million shs$3.74 billion03/13/2024$52.09$53.01+1.77%$53.69$52.341.63 million shs$3.67 billion03/12/2024$51.95$52.09+0.27%$52.36$51.341.52 million shs$3.61 billion03/11/2024$48.34$51.95+7.47%$52.06$49.233.08 million shs$3.60 billion03/08/2024$48.82$48.34-0.98%$50.05$45.114.19 million shs$3.35 billion03/07/2024$53.11$48.82-8.08%$54.12$48.162.46 million shs$3.38 billion03/06/2024$53.28$53.11-0.32%$54.11$52.80674,396 shs$3.68 billion03/05/2024$53.10$53.28+0.34%$53.88$52.79631,116 shs$3.69 billion03/04/2024$53.96$53.10-1.59%$54.62$53.061.17 million shs$3.68 billion03/01/2024$52.17$53.96+3.42%$54.19$52.431.88 million shs$3.70 billion02/29/2024$52.68$52.17-0.97%$53.09$51.941.59 million shs$3.58 billion Related Companies: Ovintiv Stock Chart Permian Resources Stock Chart Chesapeake Energy Stock Chart APA Stock Chart Antero Resources Stock Chart Range Resources Stock Chart Southwestern Energy Stock Chart Hess Midstream Stock Chart Matador Resources Stock Chart Chord Energy Stock Chart Receive CRC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for California Resources and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CRC) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding California Resources Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.