5 DAY PERFORMANCE
+8.71%
1 MONTH PERFORMANCE
-1.99%
3 MONTH PERFORMANCE
+12.53%
6 MONTH PERFORMANCE
+31.04%
YEAR-TO-DATE PERFORMANCE
+43.26%
1 YEAR PERFORMANCE
+46.23%
California Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $59.60 | $59.32 (-0.47%) | $59.68 | $57.99 | 1.04 M | $5.17 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 | $5.95 B |
| 04/30/2026 | $66.86 | $68.26 (2.09%) | $68.49 | $66.58 | 654.14 K | $5.94 B |
| 04/29/2026 | $67.37 | $68.01 (0.95%) | $68.30 | $66.66 | 592.00 K | $5.92 B |
| 04/28/2026 | $66.50 | $66.61 (0.17%) | $66.66 | $65.65 | 583.70 K | $5.80 B |
| 04/27/2026 | $65.44 | $65.30 (-0.21%) | $66.00 | $64.94 | 428.22 K | $5.68 B |
| 04/24/2026 | $64.71 | $64.74 (0.05%) | $65.53 | $64.10 | 343.20 K | $5.63 B |
| 04/23/2026 | $65.11 | $65.26 (0.23%) | $65.72 | $63.99 | 659.92 K | $5.68 B |
| 04/22/2026 | $64.44 | $64.65 (0.33%) | $65.00 | $63.98 | 533.05 K | $5.62 B |
| 04/21/2026 | $62.80 | $63.92 (1.78%) | $64.04 | $62.25 | 695.74 K | $5.56 B |
| 04/20/2026 | $62.63 | $62.18 (-0.72%) | $63.01 | $61.81 | 601.00 K | $5.41 B |
| 04/17/2026 | $64.12 | $62.74 (-2.15%) | $64.12 | $61.27 | 1.22 M | $5.46 B |
| 04/16/2026 | $65.08 | $66.87 (2.75%) | $66.93 | $64.92 | 707.64 K | $5.82 B |
| 04/15/2026 | $63.29 | $64.93 (2.59%) | $64.98 | $62.76 | 539.47 K | $5.65 B |
| 04/14/2026 | $64.64 | $63.70 (-1.45%) | $64.80 | $63.32 | 662.72 K | $5.54 B |
| 04/13/2026 | $67.21 | $65.35 (-2.77%) | $67.33 | $64.69 | 1.03 M | $5.69 B |
| 04/10/2026 | $65.62 | $66.55 (1.42%) | $66.68 | $65.37 | 708.30 K | $5.79 B |
| 04/09/2026 | $66.60 | $66.00 (-0.9%) | $68.40 | $65.72 | 1.01 M | $5.74 B |
| 04/08/2026 | $63.94 | $66.41 (3.86%) | $66.47 | $62.27 | 890.34 K | $5.78 B |
| 04/07/2026 | $68.01 | $68.55 (0.79%) | $69.11 | $67.83 | 768.94 K | $5.96 B |
| 04/06/2026 | $67.47 | $67.71 (0.36%) | $68.20 | $66.92 | 678.50 K | $5.89 B |
| 04/02/2026 | $67.25 | $67.72 (0.7%) | $68.91 | $66.31 | 685.15 K | $5.89 B |
| 04/01/2026 | $68.21 | $66.03 (-3.2%) | $68.97 | $65.70 | 992.13 K | $5.74 B |
| 03/31/2026 | $69.24 | $69.22 (-0.03%) | $71.98 | $68.17 | 2.06 M | $6.02 B |
| 03/30/2026 | $69.93 | $68.89 (-1.49%) | $69.93 | $68.27 | 1.63 M | $5.99 B |
| 03/27/2026 | $68.07 | $68.87 (1.18%) | $69.31 | $68.05 | 915.57 K | $5.99 B |
| 03/26/2026 | $67.50 | $67.96 (0.68%) | $68.64 | $67.50 | 917.40 K | $5.91 B |
| 03/25/2026 | $64.35 | $66.96 (4.06%) | $66.98 | $64.05 | 1.13 M | $5.83 B |
| 03/24/2026 | $64.04 | $65.33 (2.01%) | $66.56 | $63.84 | 1.26 M | $5.68 B |
| 03/23/2026 | $63.08 | $63.85 (1.22%) | $64.69 | $62.60 | 1.34 M | $5.55 B |
| 03/20/2026 | $64.04 | $63.56 (-0.75%) | $64.32 | $62.77 | 2.68 M | $5.53 B |
| 03/19/2026 | $64.47 | $62.91 (-2.42%) | $65.11 | $62.86 | 1.50 M | $5.47 B |
| 03/18/2026 | $64.43 | $64.20 (-0.36%) | $64.84 | $63.67 | 1.82 M | $5.59 B |
| 03/17/2026 | $64.06 | $63.95 (-0.17%) | $64.72 | $63.38 | 1.28 M | $5.56 B |
| 03/16/2026 | $61.85 | $62.98 (1.83%) | $63.35 | $61.01 | 1.63 M | $5.48 B |
| 03/13/2026 | $61.73 | $61.47 (-0.42%) | $62.41 | $61.09 | 1.19 M | $5.35 B |
| 03/12/2026 | $63.11 | $62.12 (-1.57%) | $64.74 | $61.93 | 1.93 M | $5.40 B |
| 03/11/2026 | $61.50 | $62.83 (2.16%) | $63.58 | $61.50 | 875.31 K | $5.47 B |
| 03/10/2026 | $63.37 | $61.64 (-2.73%) | $63.60 | $61.40 | 1.31 M | $5.36 B |
| 03/09/2026 | $65.01 | $64.04 (-1.49%) | $66.35 | $63.52 | 1.29 M | $5.57 B |
| 03/06/2026 | $63.97 | $64.74 (1.2%) | $65.68 | $63.85 | 1.33 M | $5.63 B |
| 03/05/2026 | $62.62 | $63.55 (1.49%) | $64.11 | $62.17 | 1.20 M | $5.53 B |
| 03/04/2026 | $59.56 | $62.05 (4.18%) | $62.42 | $59.10 | 813.80 K | $5.40 B |
| 03/03/2026 | $62.23 | $60.47 (-2.83%) | $62.69 | $58.28 | 1.22 M | $5.26 B |
| 03/02/2026 | $62.00 | $61.51 (-0.79%) | $62.48 | $58.78 | 1.15 M | $5.35 B |
| 02/27/2026 | $58.29 | $58.84 (0.94%) | $59.20 | $57.10 | 804.10 K | $5.12 B |
| 02/26/2026 | $57.28 | $57.33 (0.09%) | $58.15 | $57.01 | 682.00 K | $4.83 B |
| 02/25/2026 | $58.34 | $58.12 (-0.38%) | $58.62 | $56.50 | 444.30 K | $4.89 B |
| 02/24/2026 | $58.71 | $58.28 (-0.73%) | $58.80 | $57.53 | 646.20 K | $4.91 B |
| 02/23/2026 | $59.00 | $58.15 (-1.44%) | $59.88 | $57.75 | 732.14 K | $4.90 B |
| 02/20/2026 | $59.15 | $59.22 (0.12%) | $60.03 | $58.12 | 740.30 K | $4.99 B |
| 02/19/2026 | $58.55 | $59.40 (1.45%) | $59.81 | $58.15 | 877.30 K | $5.00 B |
| 02/18/2026 | $57.46 | $57.94 (0.84%) | $58.15 | $57.29 | 645.40 K | $4.88 B |
| 02/17/2026 | $57.28 | $56.62 (-1.15%) | $57.74 | $55.37 | 536.06 K | $4.77 B |
| 02/13/2026 | $55.36 | $56.92 (2.82%) | $56.98 | $55.35 | 420.54 K | $4.79 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.
