California Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.50	54.04	52.93	53.71	53.71	-0.13%	1,889,878
Jun 25, 2026	52.89	54.33	52.89	53.78	53.78	0.67%	745,123
Jun 24, 2026	51.44	53.76	50.83	53.42	53.42	0.98%	1,366,482
Jun 23, 2026	52.99	54.31	52.77	52.90	52.90	-3.48%	770,365
Jun 22, 2026	55.25	55.84	54.19	54.81	54.81	-0.89%	1,235,153
Jun 18, 2026	54.31	55.35	53.80	55.30	55.30	-0.09%	1,680,963
Jun 17, 2026	55.96	56.38	54.93	55.35	55.35	-1.60%	667,364
Jun 16, 2026	55.42	56.78	55.19	56.25	56.25	-0.60%	667,347
Jun 15, 2026	56.67	57.39	55.77	56.59	56.59	-3.45%	712,448
Jun 12, 2026	56.26	58.97	55.81	58.61	58.61	3.08%	468,291
Jun 11, 2026	59.68	59.76	56.79	56.86	56.86	-3.41%	728,055
Jun 10, 2026	59.33	60.31	58.83	58.87	58.87	0.72%	584,631
Jun 9, 2026	59.71	59.89	57.99	58.45	58.45	-2.58%	882,439
Jun 8, 2026	59.13	60.39	59.13	60.00	60.00	2.85%	531,648
Jun 5, 2026	60.87	61.56	58.32	58.34	58.34	-4.36%	635,050
Jun 4, 2026	61.68	62.10	60.81	61.00	61.00	-1.93%	768,298
Jun 3, 2026	61.94	63.39	61.28	62.20	62.20	0.79%	668,913
Jun 2, 2026	61.31	61.79	60.54	61.71	61.71	0.18%	582,472
Jun 1, 2026	60.18	61.75	60.18	61.60	61.60	3.90%	803,621
May 29, 2026	60.22	60.63	58.80	59.29	59.29	-2.09%	1,222,748
May 28, 2026	60.87	61.41	59.69	60.96	60.56	2.03%	789,444
May 27, 2026	59.93	61.07	59.48	59.75	59.35	-2.43%	484,935
May 26, 2026	62.03	62.73	60.80	61.24	60.83	-1.29%	547,649
May 22, 2026	61.79	62.93	61.62	62.04	61.63	-0.35%	592,302
May 21, 2026	63.41	63.85	61.57	62.26	61.85	0.63%	863,085
May 20, 2026	62.68	63.90	61.37	61.87	61.46	-0.96%	525,126
May 19, 2026	63.20	63.23	61.35	62.47	62.05	-0.05%	502,782
May 18, 2026	61.02	62.82	60.50	62.50	62.08	2.22%	580,837
May 15, 2026	59.38	61.68	59.38	61.14	60.73	2.17%	691,856
May 14, 2026	59.40	60.31	59.26	59.84	59.44	0.88%	516,273
May 13, 2026	59.60	59.68	57.99	59.32	58.93	-0.60%	1,061,011
May 12, 2026	60.19	60.28	59.13	59.68	59.28	-	907,970
May 11, 2026	59.86	60.37	58.93	59.68	59.28	1.29%	1,856,228
May 8, 2026	61.09	61.60	58.77	58.92	58.53	-3.60%	1,371,256
May 7, 2026	60.01	61.63	58.45	61.12	60.71	-0.55%	1,402,839
May 6, 2026	68.01	68.95	61.07	61.46	61.05	-12.36%	1,916,039
May 5, 2026	68.84	70.44	68.71	70.13	69.66	1.39%	822,256
May 4, 2026	68.48	69.38	67.10	69.17	68.71	1.17%	811,872
May 1, 2026	67.93	68.49	66.80	68.37	67.92	0.16%	644,442
Apr 30, 2026	66.86	68.49	66.58	68.26	67.81	0.37%	654,143
Apr 29, 2026	67.37	68.30	66.66	68.01	67.56	2.10%	591,961
Apr 28, 2026	66.50	66.66	65.65	66.61	66.17	2.01%	583,662
Apr 27, 2026	65.44	66.00	64.94	65.30	64.87	0.86%	428,217
Apr 24, 2026	64.71	65.53	64.10	64.74	64.31	-0.80%	343,201
Apr 23, 2026	65.11	65.72	63.99	65.26	64.83	0.94%	659,918
Apr 22, 2026	64.44	65.00	63.98	64.65	64.22	1.14%	533,045
Apr 21, 2026	62.80	64.04	62.25	63.92	63.50	2.80%	695,744
Apr 20, 2026	62.63	63.01	61.81	62.18	61.77	-0.89%	600,952
Apr 17, 2026	64.12	64.12	61.27	62.74	62.32	-6.18%	1,215,608
Apr 16, 2026	65.08	66.93	64.92	66.87	66.43	2.99%	707,640
Apr 15, 2026	63.29	64.98	62.76	64.93	64.50	1.93%	539,467
Apr 14, 2026	64.64	64.80	63.32	63.70	63.28	-2.52%	662,724
Apr 13, 2026	67.21	67.33	64.70	65.35	64.92	-1.80%	1,027,300
Apr 10, 2026	65.62	66.68	65.37	66.55	66.11	0.83%	708,278
Apr 9, 2026	66.60	68.40	65.73	66.00	65.56	-0.62%	1,005,062
Apr 8, 2026	63.94	66.47	62.27	66.41	65.97	-3.12%	890,342
Apr 7, 2026	68.01	69.11	67.83	68.55	68.09	1.24%	768,943
Apr 6, 2026	67.47	68.20	66.92	67.71	67.26	-0.01%	678,497
Apr 2, 2026	67.25	68.91	66.31	67.72	67.27	2.56%	685,149
Apr 1, 2026	68.21	68.97	65.70	66.03	65.59	-4.61%	992,133
Mar 31, 2026	69.24	71.98	68.17	69.22	68.76	0.48%	2,061,286
Mar 30, 2026	69.93	69.93	68.27	68.89	68.43	0.03%	1,633,306
Mar 27, 2026	68.07	69.31	68.05	68.87	68.41	1.34%	915,572
Mar 26, 2026	67.50	68.64	67.50	67.96	67.51	1.49%	917,381
Mar 25, 2026	64.35	66.98	64.05	66.96	66.52	2.50%	1,133,926
Mar 24, 2026	64.04	66.56	63.84	65.33	64.90	2.32%	1,259,104
Mar 23, 2026	63.08	64.69	62.60	63.85	63.43	0.46%	1,341,775
Mar 20, 2026	64.04	64.32	62.77	63.56	63.14	1.03%	2,679,849
Mar 19, 2026	64.47	65.11	62.86	62.91	62.49	-2.01%	1,498,827
Mar 18, 2026	64.43	64.84	63.67	64.20	63.77	0.39%	1,824,436
Mar 17, 2026	64.06	64.72	63.38	63.95	63.53	1.54%	1,283,235
Mar 16, 2026	61.85	63.35	61.01	62.98	62.56	2.46%	1,625,279
Mar 13, 2026	61.73	62.41	61.09	61.47	61.06	-0.40%	1,189,980
Mar 12, 2026	63.11	64.74	61.93	62.12	61.30	-1.13%	1,932,398
Mar 11, 2026	61.50	63.58	61.50	62.83	62.01	1.93%	875,314
Mar 10, 2026	63.37	63.60	61.40	61.64	60.83	-3.75%	1,313,410
Mar 9, 2026	65.01	66.35	63.52	64.04	63.20	-1.08%	1,293,018
Mar 6, 2026	63.97	65.68	63.85	64.74	63.89	1.87%	1,334,608
Mar 5, 2026	62.62	64.11	62.17	63.55	62.72	2.42%	1,202,265
Mar 4, 2026	59.56	62.42	59.11	62.05	61.24	2.61%	813,793
Mar 3, 2026	62.23	62.69	58.28	60.47	59.68	-1.69%	1,223,454
Mar 2, 2026	62.00	62.48	58.78	61.51	60.70	4.54%	1,150,150
Feb 27, 2026	58.29	59.20	57.10	58.84	58.07	2.63%	804,077
Feb 26, 2026	57.28	58.15	57.01	57.33	56.58	-1.36%	681,978
Feb 25, 2026	58.34	58.62	56.50	58.12	57.36	-0.27%	444,257
Feb 24, 2026	58.71	58.80	57.53	58.28	57.52	0.22%	646,203
Feb 23, 2026	59.00	59.88	57.75	58.15	57.39	-1.81%	732,144
Feb 20, 2026	59.15	60.03	58.12	59.22	58.44	-0.30%	740,277
Feb 19, 2026	58.55	59.81	58.15	59.40	58.62	2.52%	877,281
Feb 18, 2026	57.46	58.15	57.29	57.94	57.18	2.33%	645,383
Feb 17, 2026	57.28	57.74	55.37	56.62	55.88	-0.53%	536,059
Feb 13, 2026	55.36	56.98	55.35	56.92	56.17	2.17%	420,535
Feb 12, 2026	56.64	56.64	54.14	55.71	54.98	-1.88%	727,442
Feb 11, 2026	55.76	56.84	55.43	56.78	56.04	3.61%	546,085
Feb 10, 2026	55.63	55.63	54.29	54.80	54.08	-1.81%	537,847
Feb 9, 2026	55.11	56.09	54.92	55.81	55.08	0.70%	395,704
Feb 6, 2026	54.44	55.69	53.94	55.42	54.69	2.86%	555,886
Feb 5, 2026	55.41	55.65	52.97	53.88	53.17	-3.63%	694,421
Feb 4, 2026	54.62	56.06	54.52	55.91	55.18	3.08%	985,489
Feb 3, 2026	52.69	54.39	52.20	54.24	53.53	2.61%	798,113