5 DAY PERFORMANCE
+21.08%
1 MONTH PERFORMANCE
+5.07%
3 MONTH PERFORMANCE
-7.00%
6 MONTH PERFORMANCE
+45.37%
YEAR-TO-DATE PERFORMANCE
+43.26%
1 YEAR PERFORMANCE
+40.25%
California Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $53.50 | $53.71 (0.39%) | $54.04 | $52.92 | 1.93 M | $4.76 B |
| 06/25/2026 | $52.89 | $53.78 (1.68%) | $54.33 | $52.89 | 745.12 K | $4.77 B |
| 06/24/2026 | $51.44 | $53.42 (3.85%) | $53.76 | $50.83 | 1.37 M | $4.74 B |
| 06/23/2026 | $52.99 | $52.90 (-0.17%) | $54.31 | $52.77 | 788.04 K | $4.69 B |
| 06/22/2026 | $55.25 | $54.81 (-0.8%) | $55.84 | $54.19 | 1.24 M | $4.86 B |
| 06/18/2026 | $54.31 | $55.30 (1.82%) | $55.35 | $53.80 | 1.72 M | $4.91 B |
| 06/17/2026 | $55.96 | $55.35 (-1.09%) | $56.38 | $54.93 | 667.40 K | $4.91 B |
| 06/16/2026 | $55.42 | $56.25 (1.5%) | $56.78 | $55.19 | 667.50 K | $4.99 B |
| 06/15/2026 | $56.67 | $56.59 (-0.14%) | $57.39 | $55.77 | 712.45 K | $5.02 B |
| 06/12/2026 | $56.26 | $58.61 (4.18%) | $58.97 | $55.81 | 481.80 K | $5.20 B |
| 06/11/2026 | $59.68 | $56.86 (-4.73%) | $59.76 | $56.79 | 728.10 K | $5.04 B |
| 06/10/2026 | $59.33 | $58.87 (-0.78%) | $60.31 | $58.83 | 584.69 K | $5.22 B |
| 06/09/2026 | $59.71 | $58.45 (-2.11%) | $59.89 | $57.99 | 882.47 K | $5.18 B |
| 06/08/2026 | $59.13 | $60.00 (1.47%) | $60.39 | $59.13 | 531.80 K | $5.32 B |
| 06/05/2026 | $60.87 | $58.34 (-4.16%) | $61.56 | $58.32 | 635.13 K | $5.17 B |
| 06/04/2026 | $61.68 | $61.00 (-1.1%) | $62.10 | $60.81 | 768.41 K | $5.41 B |
| 06/03/2026 | $61.94 | $62.20 (0.42%) | $63.39 | $61.28 | 669.23 K | $5.52 B |
| 06/02/2026 | $61.31 | $61.71 (0.65%) | $61.79 | $60.54 | 583.30 K | $5.47 B |
| 06/01/2026 | $60.18 | $61.60 (2.36%) | $61.75 | $60.18 | 803.63 K | $5.46 B |
| 05/29/2026 | $60.22 | $59.29 (-1.54%) | $60.63 | $58.80 | 1.29 M | $5.26 B |
| 05/28/2026 | $60.87 | $60.96 (0.15%) | $61.41 | $59.69 | 792.31 K | $5.41 B |
| 05/27/2026 | $59.93 | $59.75 (-0.3%) | $61.07 | $59.48 | 484.94 K | $5.30 B |
| 05/26/2026 | $62.03 | $61.24 (-1.27%) | $62.73 | $60.80 | 547.65 K | $5.43 B |
| 05/22/2026 | $61.79 | $62.04 (0.4%) | $62.93 | $61.62 | 592.30 K | $5.50 B |
| 05/21/2026 | $63.41 | $62.26 (-1.81%) | $63.85 | $61.57 | 863.09 K | $5.52 B |
| 05/20/2026 | $62.68 | $61.87 (-1.29%) | $63.90 | $61.37 | 525.13 K | $5.49 B |
| 05/19/2026 | $63.20 | $62.47 (-1.16%) | $63.23 | $61.35 | 502.80 K | $5.54 B |
| 05/18/2026 | $61.02 | $62.50 (2.43%) | $62.82 | $60.50 | 580.84 K | $5.54 B |
| 05/15/2026 | $59.38 | $61.14 (2.96%) | $61.68 | $59.38 | 691.90 K | $5.42 B |
| 05/14/2026 | $59.40 | $59.84 (0.74%) | $60.31 | $59.26 | 516.30 K | $5.31 B |
| 05/13/2026 | $59.60 | $59.32 (-0.47%) | $59.68 | $57.99 | 1.06 M | $5.26 B |
| 05/12/2026 | $60.19 | $59.68 (-0.85%) | $60.28 | $59.13 | 908.00 K | $5.29 B |
| 05/11/2026 | $59.86 | $59.68 (-0.3%) | $60.37 | $58.93 | 1.86 M | $5.29 B |
| 05/08/2026 | $61.09 | $58.92 (-3.55%) | $61.60 | $58.77 | 1.37 M | $5.23 B |
| 05/07/2026 | $60.01 | $61.12 (1.85%) | $61.63 | $58.45 | 1.40 M | $5.42 B |
| 05/06/2026 | $68.01 | $61.46 (-9.63%) | $68.95 | $61.07 | 1.92 M | $5.45 B |
| 05/05/2026 | $68.84 | $70.13 (1.87%) | $70.44 | $68.71 | 822.26 K | $6.22 B |
| 05/04/2026 | $68.48 | $69.17 (1.01%) | $69.38 | $67.10 | 811.90 K | $6.14 B |
| 05/01/2026 | $67.93 | $68.37 (0.65%) | $68.49 | $66.80 | 644.44 K | $6.06 B |
| 04/30/2026 | $66.86 | $68.26 (2.09%) | $68.49 | $66.58 | 654.14 K | $6.05 B |
| 04/29/2026 | $67.37 | $68.01 (0.95%) | $68.30 | $66.66 | 592.00 K | $6.03 B |
| 04/28/2026 | $66.50 | $66.61 (0.17%) | $66.66 | $65.65 | 583.70 K | $5.91 B |
| 04/27/2026 | $65.44 | $65.30 (-0.21%) | $66.00 | $64.94 | 428.22 K | $5.79 B |
| 04/24/2026 | $64.71 | $64.74 (0.05%) | $65.53 | $64.10 | 343.20 K | $5.74 B |
| 04/23/2026 | $65.11 | $65.26 (0.23%) | $65.72 | $63.99 | 659.92 K | $5.79 B |
| 04/22/2026 | $64.44 | $64.65 (0.33%) | $65.00 | $63.98 | 533.05 K | $5.73 B |
| 04/21/2026 | $62.80 | $63.92 (1.78%) | $64.04 | $62.25 | 695.74 K | $5.67 B |
| 04/20/2026 | $62.63 | $62.18 (-0.72%) | $63.01 | $61.81 | 601.00 K | $5.52 B |
| 04/17/2026 | $64.12 | $62.74 (-2.15%) | $64.12 | $61.27 | 1.22 M | $5.57 B |
| 04/16/2026 | $65.08 | $66.87 (2.75%) | $66.93 | $64.92 | 707.64 K | $5.93 B |
| 04/15/2026 | $63.29 | $64.93 (2.59%) | $64.98 | $62.76 | 539.47 K | $5.76 B |
| 04/14/2026 | $64.64 | $63.70 (-1.45%) | $64.80 | $63.32 | 662.72 K | $5.65 B |
| 04/13/2026 | $67.21 | $65.35 (-2.77%) | $67.33 | $64.69 | 1.03 M | $5.80 B |
| 04/10/2026 | $65.62 | $66.55 (1.42%) | $66.68 | $65.37 | 708.30 K | $5.90 B |
| 04/09/2026 | $66.60 | $66.00 (-0.9%) | $68.40 | $65.72 | 1.01 M | $5.85 B |
| 04/08/2026 | $63.94 | $66.41 (3.86%) | $66.47 | $62.27 | 890.34 K | $5.89 B |
| 04/07/2026 | $68.01 | $68.55 (0.79%) | $69.11 | $67.83 | 768.94 K | $6.08 B |
| 04/06/2026 | $67.47 | $67.71 (0.36%) | $68.20 | $66.92 | 678.50 K | $6.01 B |
| 04/02/2026 | $67.25 | $67.72 (0.7%) | $68.91 | $66.31 | 685.15 K | $6.01 B |
| 04/01/2026 | $68.21 | $66.03 (-3.2%) | $68.97 | $65.70 | 992.13 K | $5.86 B |
| 03/31/2026 | $69.24 | $69.22 (-0.03%) | $71.98 | $68.17 | 2.06 M | $6.14 B |
| 03/30/2026 | $69.93 | $68.89 (-1.49%) | $69.93 | $68.27 | 1.63 M | $6.11 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.
