5 DAY PERFORMANCE
+25.81%
1 MONTH PERFORMANCE
+14.00%
3 MONTH PERFORMANCE
-5.50%
6 MONTH PERFORMANCE
+7.01%
YEAR-TO-DATE PERFORMANCE
+0.60%
1 YEAR PERFORMANCE
+0.21%
California Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $42.80 | $42.64 (-0.37%) | $43.96 | $42.61 | 1.12 M | $3.44 B |
| 03/11/2025 | $41.86 | $42.90 (2.48%) | $43.37 | $41.86 | 1.25 M | $3.40 B |
| 03/10/2025 | $41.15 | $41.53 (0.92%) | $42.22 | $41.04 | 980,203 | $3.29 B |
| 03/07/2025 | $41.87 | $41.49 (-0.91%) | $42.36 | $40.99 | 877,835 | $3.29 B |
| 03/06/2025 | $39.80 | $40.97 (2.94%) | $41.43 | $39.51 | 1.10 M | $3.25 B |
| 03/05/2025 | $38.17 | $40.27 (5.5%) | $40.60 | $38.17 | 1.32 M | $3.19 B |
| 03/04/2025 | $39.32 | $39.17 (-0.38%) | $39.61 | $38.02 | 1.37 M | $3.11 B |
| 03/03/2025 | $45.84 | $39.73 (-13.33%) | $45.84 | $39.17 | 1.62 M | $3.15 B |
| 02/28/2025 | $44.26 | $44.62 (0.81%) | $44.67 | $43.82 | 719,239 | $3.54 B |
| 02/27/2025 | $45.14 | $44.68 (-1.02%) | $45.45 | $44.51 | 693,000 | $3.99 B |
| 02/26/2025 | $45.52 | $45.18 (-0.75%) | $45.70 | $44.71 | 534,435 | $4.04 B |
| 02/25/2025 | $46.50 | $45.52 (-2.11%) | $47.03 | $45.18 | 718,749 | $4.07 B |
| 02/24/2025 | $47.45 | $46.52 (-1.96%) | $47.64 | $46.52 | 594,600 | $4.16 B |
| 02/21/2025 | $48.89 | $47.35 (-3.15%) | $48.89 | $47.24 | 725,221 | $4.23 B |
| 02/20/2025 | $48.39 | $48.78 (0.81%) | $48.97 | $48.08 | 508,309 | $4.36 B |
| 02/19/2025 | $48.24 | $48.69 (0.93%) | $49.12 | $48.09 | 672,243 | $4.35 B |
| 02/18/2025 | $48.44 | $48.24 (-0.41%) | $48.50 | $47.10 | 850,833 | $4.31 B |
| 02/14/2025 | $46.61 | $48.23 (3.48%) | $48.42 | $46.47 | 1.01 M | $4.31 B |
| 02/13/2025 | $45.94 | $46.29 (0.76%) | $46.39 | $45.25 | 642,600 | $4.14 B |
| 02/12/2025 | $47.66 | $45.79 (-3.92%) | $47.78 | $45.77 | 626,100 | $4.09 B |
| 02/11/2025 | $48.80 | $48.21 (-1.21%) | $49.21 | $48.15 | 468,563 | $4.31 B |
| 02/10/2025 | $47.68 | $48.57 (1.87%) | $48.59 | $47.39 | 797,800 | $4.34 B |
| 02/07/2025 | $48.26 | $46.94 (-2.74%) | $48.29 | $46.86 | 560,033 | $4.20 B |
| 02/06/2025 | $48.36 | $47.95 (-0.85%) | $48.37 | $47.49 | 616,032 | $4.29 B |
| 02/05/2025 | $48.79 | $48.16 (-1.29%) | $48.82 | $47.74 | 654,008 | $4.31 B |
| 02/04/2025 | $47.89 | $48.57 (1.42%) | $49.27 | $47.87 | 536,700 | $4.34 B |
| 02/03/2025 | $49.54 | $48.53 (-2.04%) | $49.97 | $48.40 | 510,300 | $4.34 B |
| 01/31/2025 | $50.94 | $49.20 (-3.42%) | $51.02 | $48.79 | 797,317 | $4.40 B |
| 01/30/2025 | $51.51 | $51.02 (-0.95%) | $51.55 | $50.52 | 337,607 | $4.56 B |
| 01/29/2025 | $50.80 | $51.00 (0.39%) | $51.50 | $50.70 | 434,844 | $4.56 B |
| 01/28/2025 | $51.03 | $51.09 (0.12%) | $51.83 | $50.24 | 413,900 | $4.57 B |
| 01/27/2025 | $51.82 | $51.09 (-1.41%) | $52.98 | $51.04 | 600,200 | $4.57 B |
| 01/24/2025 | $53.25 | $52.51 (-1.39%) | $53.25 | $52.02 | 444,000 | $4.69 B |
| 01/23/2025 | $54.30 | $53.26 (-1.92%) | $54.86 | $53.15 | 800,031 | $4.76 B |
| 01/22/2025 | $54.50 | $54.26 (-0.44%) | $55.06 | $53.97 | 539,800 | $4.85 B |
| 01/21/2025 | $53.86 | $54.42 (1.04%) | $54.55 | $53.30 | 972,917 | $4.87 B |
| 01/17/2025 | $53.92 | $53.62 (-0.56%) | $54.27 | $52.82 | 777,026 | $4.79 B |
| 01/16/2025 | $52.56 | $53.97 (2.68%) | $54.25 | $52.56 | 511,300 | $4.82 B |
| 01/15/2025 | $54.55 | $54.10 (-0.82%) | $54.55 | $53.46 | 615,702 | $4.84 B |
| 01/14/2025 | $53.82 | $53.87 (0.09%) | $54.67 | $52.51 | 919,000 | $4.82 B |
| 01/13/2025 | $53.00 | $54.26 (2.38%) | $54.60 | $52.88 | 927,344 | $4.85 B |
| 01/10/2025 | $53.42 | $52.73 (-1.29%) | $54.02 | $51.50 | 1.07 M | $4.71 B |
| 01/08/2025 | $51.90 | $52.63 (1.41%) | $52.99 | $51.90 | 1.94 M | $4.71 B |
| 01/07/2025 | $52.60 | $52.49 (-0.21%) | $52.91 | $51.80 | 574,721 | $4.69 B |
| 01/06/2025 | $52.45 | $52.20 (-0.48%) | $53.52 | $51.95 | 611,345 | $4.67 B |
| 01/03/2025 | $52.36 | $51.94 (-0.8%) | $52.41 | $51.47 | 699,024 | $4.64 B |
| 01/02/2025 | $52.60 | $52.01 (-1.12%) | $53.42 | $51.60 | 744,116 | $4.65 B |
| 12/31/2024 | $50.92 | $51.89 (1.9%) | $52.76 | $50.37 | 1.00 M | $4.64 B |
| 12/30/2024 | $50.45 | $50.52 (0.14%) | $51.12 | $50.11 | 481,726 | $4.52 B |
| 12/27/2024 | $50.85 | $50.23 (-1.22%) | $51.43 | $49.79 | 495,778 | $4.49 B |
| 12/26/2024 | $51.19 | $51.20 (0.02%) | $51.48 | $50.59 | 380,700 | $4.58 B |
| 12/24/2024 | $50.80 | $51.50 (1.38%) | $51.68 | $50.34 | 252,048 | $4.60 B |
| 12/23/2024 | $51.00 | $50.78 (-0.43%) | $51.43 | $50.16 | 433,800 | $4.54 B |
| 12/20/2024 | $49.87 | $50.56 (1.38%) | $51.48 | $49.87 | 3.53 M | $4.52 B |
| 12/19/2024 | $52.28 | $50.98 (-2.49%) | $52.94 | $50.65 | 825,229 | $4.56 B |
| 12/18/2024 | $53.24 | $51.17 (-3.89%) | $53.90 | $50.93 | 781,656 | $4.57 B |
| 12/17/2024 | $53.46 | $53.26 (-0.37%) | $53.61 | $52.28 | 694,323 | $4.76 B |
| 12/16/2024 | $54.59 | $53.81 (-1.43%) | $54.87 | $53.19 | 552,300 | $4.81 B |
| 12/13/2024 | $55.38 | $54.92 (-0.83%) | $55.56 | $54.48 | 497,742 | $4.91 B |
| 12/12/2024 | $56.62 | $55.24 (-2.44%) | $56.82 | $54.53 | 714,000 | $4.94 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.
