5 DAY PERFORMANCE
+19.07%
1 MONTH PERFORMANCE
+19.79%
3 MONTH PERFORMANCE
+3.24%
6 MONTH PERFORMANCE
+9.90%
YEAR-TO-DATE PERFORMANCE
+43.26%
1 YEAR PERFORMANCE
+28.33%
California Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $51.95 | $52.62 (1.29%) | $52.62 | $51.50 | 736.90 K | $4.67 B |
| 07/07/2026 | $50.87 | $51.07 (0.39%) | $51.52 | $50.29 | 769.04 K | $4.53 B |
| 07/06/2026 | $51.06 | $50.32 (-1.45%) | $51.27 | $50.10 | 571.22 K | $4.46 B |
| 07/02/2026 | $52.06 | $51.26 (-1.54%) | $52.67 | $50.78 | 688.05 K | $4.55 B |
| 07/01/2026 | $51.78 | $51.75 (-0.06%) | $52.66 | $51.14 | 999.26 K | $4.59 B |
| 06/30/2026 | $53.24 | $52.87 (-0.69%) | $53.80 | $52.50 | 913.70 K | $4.69 B |
| 06/29/2026 | $53.54 | $52.60 (-1.76%) | $53.93 | $52.48 | 793.23 K | $4.67 B |
| 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 |
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.
