5 DAY PERFORMANCE
+22.16%
1 MONTH PERFORMANCE
+12.96%
3 MONTH PERFORMANCE
+21.70%
6 MONTH PERFORMANCE
-2.95%
YEAR-TO-DATE PERFORMANCE
+43.26%
1 YEAR PERFORMANCE
+23.36%
California Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $53.04 | $53.15 (0.21%) | $53.49 | $52.70 | 250.78 K | $4.72 B |
| 10/08/2026 | $52.89 | $53.05 (0.3%) | $53.21 | $52.51 | 911.60 K | $4.71 B |
| 10/07/2026 | $52.59 | $52.06 (-1.01%) | $53.27 | $51.32 | 578.21 K | $4.62 B |
| 10/06/2026 | $52.76 | $52.47 (-0.55%) | $53.29 | $52.33 | 600.90 K | $4.66 B |
| 10/05/2026 | $52.30 | $53.01 (1.36%) | $53.69 | $51.55 | 736.13 K | $4.71 B |
| 10/02/2026 | $51.24 | $52.43 (2.32%) | $52.67 | $51.24 | 726.45 K | $4.66 B |
| 10/01/2026 | $50.78 | $51.66 (1.73%) | $52.09 | $50.26 | 876.60 K | $4.59 B |
| 09/30/2026 | $51.44 | $50.80 (-1.24%) | $52.06 | $50.77 | 1.06 M | $4.51 B |
| 09/29/2026 | $51.16 | $51.09 (-0.14%) | $51.71 | $50.82 | 680.55 K | $4.54 B |
| 09/28/2026 | $52.89 | $51.84 (-1.99%) | $53.18 | $51.68 | 609.40 K | $4.60 B |
| 09/25/2026 | $51.64 | $52.51 (1.68%) | $52.77 | $51.28 | 935.91 K | $4.66 B |
| 09/24/2026 | $52.81 | $52.43 (-0.72%) | $53.27 | $51.99 | 1.05 M | $4.66 B |
| 09/23/2026 | $52.51 | $52.10 (-0.78%) | $53.09 | $51.99 | 682.80 K | $4.63 B |
| 09/22/2026 | $52.11 | $52.03 (-0.15%) | $53.69 | $51.79 | 998.43 K | $4.62 B |
| 09/21/2026 | $53.57 | $52.76 (-1.51%) | $53.80 | $52.54 | 721.80 K | $4.69 B |
| 09/18/2026 | $54.33 | $54.07 (-0.48%) | $55.41 | $54.00 | 1.85 M | $4.80 B |
| 09/17/2026 | $53.74 | $54.42 (1.27%) | $55.05 | $53.23 | 877.50 K | $4.83 B |
| 09/16/2026 | $56.82 | $54.47 (-4.14%) | $57.01 | $54.07 | 1.13 M | $4.84 B |
| 09/15/2026 | $56.50 | $57.64 (2.02%) | $58.01 | $56.45 | 863.13 K | $5.12 B |
| 09/14/2026 | $57.32 | $55.79 (-2.67%) | $57.69 | $55.60 | 1.03 M | $4.95 B |
| 09/11/2026 | $56.31 | $56.75 (0.78%) | $57.11 | $55.73 | 935.60 K | $5.04 B |
| 09/10/2026 | $57.55 | $56.25 (-2.26%) | $57.56 | $55.65 | 1.11 M | $5.00 B |
| 09/09/2026 | $56.30 | $56.70 (0.71%) | $57.28 | $55.46 | 902.90 K | $5.03 B |
| 09/08/2026 | $55.31 | $55.57 (0.47%) | $56.07 | $55.02 | 1.17 M | $4.93 B |
| 09/04/2026 | $53.00 | $54.22 (2.3%) | $54.52 | $52.18 | 1.04 M | $4.81 B |
| 09/03/2026 | $53.51 | $53.42 (-0.17%) | $53.93 | $53.00 | 860.23 K | $4.74 B |
| 09/02/2026 | $53.36 | $53.57 (0.39%) | $54.21 | $53.36 | 641.10 K | $4.76 B |
| 09/01/2026 | $53.79 | $53.88 (0.17%) | $53.93 | $53.15 | 709.40 K | $4.78 B |
| 08/31/2026 | $53.16 | $53.03 (-0.24%) | $53.56 | $52.20 | 553.10 K | $4.71 B |
| 08/28/2026 | $53.02 | $52.23 (-1.49%) | $53.40 | $52.07 | 409.47 K | $4.64 B |
| 08/27/2026 | $52.48 | $52.94 (0.88%) | $53.40 | $51.77 | 463.20 K | $4.70 B |
| 08/26/2026 | $51.13 | $52.54 (2.76%) | $52.73 | $51.02 | 844.25 K | $4.67 B |
| 08/25/2026 | $51.49 | $51.67 (0.35%) | $52.53 | $51.39 | 736.23 K | $4.59 B |
| 08/24/2026 | $52.83 | $52.35 (-0.91%) | $53.06 | $51.71 | 931.65 K | $4.65 B |
| 08/21/2026 | $53.66 | $53.24 (-0.78%) | $54.18 | $53.22 | 1.15 M | $4.73 B |
| 08/20/2026 | $54.56 | $53.41 (-2.11%) | $55.16 | $52.65 | 1.05 M | $4.74 B |
| 08/19/2026 | $53.63 | $53.79 (0.3%) | $54.26 | $53.51 | 850.40 K | $4.78 B |
| 08/18/2026 | $54.27 | $53.14 (-2.08%) | $54.44 | $52.83 | 823.20 K | $4.72 B |
| 08/17/2026 | $53.39 | $53.53 (0.26%) | $53.62 | $52.53 | 988.53 K | $4.75 B |
| 08/14/2026 | $53.02 | $53.31 (0.55%) | $54.06 | $53.02 | 585.51 K | $4.73 B |
| 08/13/2026 | $52.65 | $52.75 (0.19%) | $53.35 | $52.27 | 549.05 K | $4.68 B |
| 08/12/2026 | $53.80 | $53.47 (-0.61%) | $54.57 | $53.28 | 628.70 K | $4.75 B |
| 08/11/2026 | $53.84 | $54.13 (0.54%) | $55.17 | $53.84 | 950.80 K | $4.81 B |
| 08/10/2026 | $51.24 | $53.75 (4.9%) | $54.82 | $51.24 | 1.77 M | $4.77 B |
| 08/07/2026 | $52.21 | $52.08 (-0.25%) | $52.63 | $51.71 | 1.12 M | $4.62 B |
| 08/06/2026 | $52.29 | $52.58 (0.55%) | $52.92 | $51.87 | 935.90 K | $4.67 B |
| 08/05/2026 | $52.77 | $51.35 (-2.69%) | $53.00 | $50.87 | 791.03 K | $4.55 B |
| 08/04/2026 | $51.41 | $52.48 (2.08%) | $52.63 | $50.81 | 700.63 K | $4.65 B |
| 08/03/2026 | $51.25 | $52.14 (1.74%) | $52.50 | $51.02 | 511.33 K | $4.62 B |
| 07/31/2026 | $51.41 | $52.62 (2.35%) | $52.67 | $50.98 | 679.04 K | $4.67 B |
| 07/30/2026 | $49.95 | $51.07 (2.24%) | $51.22 | $49.51 | 660.30 K | $4.53 B |
| 07/29/2026 | $50.80 | $50.59 (-0.41%) | $51.24 | $50.14 | 827.90 K | $4.49 B |
| 07/28/2026 | $51.02 | $49.30 (-3.37%) | $51.17 | $49.25 | 635.30 K | $4.37 B |
| 07/27/2026 | $51.88 | $50.83 (-2.02%) | $53.02 | $50.72 | 1.05 M | $4.51 B |
| 07/24/2026 | $54.52 | $53.47 (-1.93%) | $54.90 | $53.20 | 892.30 K | $4.74 B |
| 07/23/2026 | $54.80 | $54.25 (-1%) | $55.73 | $53.99 | 1.09 M | $4.81 B |
| 07/22/2026 | $53.94 | $53.84 (-0.19%) | $54.49 | $53.13 | 548.00 K | $4.78 B |
| 07/21/2026 | $52.56 | $53.31 (1.43%) | $53.39 | $52.52 | 622.15 K | $4.73 B |
| 07/20/2026 | $52.55 | $52.25 (-0.57%) | $53.17 | $52.19 | 582.90 K | $4.63 B |
| 07/17/2026 | $52.81 | $52.83 (0.04%) | $53.70 | $51.93 | 645.83 K | $4.69 B |
| 07/16/2026 | $52.28 | $52.09 (-0.36%) | $52.79 | $51.86 | 699.81 K | $4.62 B |
| 07/15/2026 | $52.26 | $52.27 (0.02%) | $52.83 | $50.91 | 712.50 K | $4.64 B |
| 07/14/2026 | $53.78 | $52.32 (-2.71%) | $53.98 | $51.55 | 773.04 K | $4.64 B |
| 07/13/2026 | $53.45 | $53.34 (-0.21%) | $54.00 | $53.03 | 732.00 K | $4.73 B |
| 07/10/2026 | $52.88 | $52.47 (-0.78%) | $53.04 | $51.68 | 543.73 K | $4.65 B |
| 07/09/2026 | $52.18 | $52.63 (0.86%) | $52.92 | $51.49 | 796.72 K | $4.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
