California Resources Corporation
CRCNYSEEnergy● Active
$60.30
+$1.96(+3.36%)
Market Cap$5.4B
P/E Ratio—
52W High$71.98
52W Low$43.245
California Resources Corporation（CRC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
crc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$71.98
Mar 31, 2026
-16.3% from here
5-Year Low5Y
$24.88
Jul 20, 2021
+142.2% from low
IPO Priceadj.
$15.00
Oct 28, 2020
+301.7% since IPO
1 Year Ago
$44.76
Jun 9, 2025
+34.6% in 1Y
5 Years Ago
$32.83
Jun 8, 2021
+83.6% in 5Y
10 Years Ago
$18.89
Jun 8, 2016
+219.0% in 10Y
Historical Price Data · CRC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $59.13 | $60.39 | $59.13 | $60.07 | $60.07 | 137K | +1.59% |
| Jun 5, 2026 | $60.87 | $61.56 | $58.32 | $58.34 | $58.34 | 635K | -4.16% |
| Jun 4, 2026 | $61.68 | $62.10 | $60.81 | $61.00 | $61.00 | 768K | -1.10% |
| Jun 3, 2026 | $61.94 | $63.39 | $61.28 | $62.20 | $62.20 | 669K | +0.42% |
| Jun 2, 2026 | $61.31 | $61.79 | $60.54 | $61.71 | $61.71 | 583K | +0.65% |
| Jun 1, 2026 | $60.18 | $61.75 | $60.18 | $61.60 | $61.60 | 804K | +2.36% |
| May 29, 2026 | $60.22 | $60.63 | $58.80 | $59.29 | $59.29 | 1.3M | -1.54% |
| May 28, 2026 | $60.87 | $61.41 | $59.69 | $60.96 | $60.96 | 792K | +0.15% |
| May 27, 2026 | $59.93 | $61.07 | $59.48 | $59.75 | $59.75 | 485K | -0.30% |
| May 26, 2026 | $62.03 | $62.73 | $60.80 | $61.24 | $61.24 | 548K | -1.27% |
| May 22, 2026 | $61.79 | $62.93 | $61.62 | $62.04 | $62.04 | 592K | +0.40% |
| May 21, 2026 | $63.41 | $63.85 | $61.57 | $62.26 | $62.26 | 863K | -1.81% |
| May 20, 2026 | $62.68 | $63.90 | $61.37 | $61.87 | $61.87 | 525K | -1.29% |
| May 19, 2026 | $63.20 | $63.23 | $61.35 | $62.47 | $62.47 | 503K | -1.16% |
| May 18, 2026 | $61.02 | $62.82 | $60.50 | $62.50 | $62.50 | 581K | +2.43% |
| May 15, 2026 | $59.38 | $61.68 | $59.38 | $61.14 | $61.14 | 692K | +2.96% |
| May 14, 2026 | $59.40 | $60.31 | $59.26 | $59.84 | $59.84 | 516K | +0.74% |
| May 13, 2026 | $59.60 | $59.68 | $57.99 | $59.32 | $59.32 | 1.1M | -0.47% |
| May 12, 2026 | $60.19 | $60.28 | $59.13 | $59.68 | $59.68 | 908K | -0.85% |
| May 11, 2026 | $59.86 | $60.37 | $58.93 | $59.68 | $59.68 | 1.9M | -0.30% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CRC
Jan 1 → Dec 31 · 6 years2026+34.8%$44.57 → $60.07
+34.8%
2025-15.0%$52.60 → $44.71
-15.0%
2024-5.4%$54.84 → $51.89
-5.4%
2023+26.0%$43.41 → $54.68
+26.0%
2022+1.8%$42.76 → $43.51
+1.8%
2021+28.8%$33.15 → $42.71
+28.8%
Best Year2026 · +34.8%
Worst Year2025 · -15.0%
Positive Years4 / 6
Avg Annual Return+11.8%
6Y Total Return+81.2%
6Y CAGR~+10.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.79+0.00%
Mkt Cap $629.2B
Chevron Corporation
CVX
$189.33+0.00%
Mkt Cap $377.1B
Shell plc
SHEL
$86.54+0.00%
Mkt Cap $244.0B
TotalEnergies SE
TTE
$88.50+0.00%
Mkt Cap $197.1B
Enbridge Inc.
ENB.TO
$77.32+0.00%
Mkt Cap $168.8B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.88+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.83+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$55.41+0.00%
Mkt Cap $121.0BWhat If You Invested in CRC?
If you invested $1,000 in CRC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,190
Total Return+219.0%
CAGR~+12.3% / yr
Profit+$2,190
Based on Jun 8, 2016 · $18.89Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
California Resources Corporation（CRC）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $60.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CRC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CRC 历史股价FMP 日线复权 OHLCV