5 DAY PERFORMANCE
+5.87%
1 MONTH PERFORMANCE
+24.25%
3 MONTH PERFORMANCE
+0.86%
6 MONTH PERFORMANCE
-21.53%
YEAR-TO-DATE PERFORMANCE
-13.27%
1 YEAR PERFORMANCE
-4.95%
California Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $45.54 | $44.99 (-1.21%) | $45.54 | $44.45 | 1.80 M | $4.08 B |
| 05/30/2025 | $43.01 | $44.17 (2.7%) | $44.38 | $42.80 | 1.85 M | $4.00 B |
| 05/29/2025 | $42.65 | $42.69 (0.09%) | $42.88 | $42.20 | 524.72 K | $3.87 B |
| 05/28/2025 | $43.02 | $42.51 (-1.19%) | $43.08 | $42.39 | 582.75 K | $3.85 B |
| 05/27/2025 | $42.44 | $42.69 (0.59%) | $42.83 | $41.88 | 750.00 K | $3.87 B |
| 05/23/2025 | $41.13 | $42.09 (2.33%) | $42.26 | $41.13 | 441.80 K | $3.81 B |
| 05/22/2025 | $41.89 | $42.25 (0.86%) | $42.48 | $41.45 | 628.31 K | $3.83 B |
| 05/21/2025 | $43.07 | $42.41 (-1.53%) | $43.40 | $42.37 | 930.30 K | $3.84 B |
| 05/20/2025 | $43.36 | $43.36 (0%) | $43.88 | $43.16 | 1.38 M | $3.93 B |
| 05/19/2025 | $42.20 | $43.20 (2.37%) | $43.26 | $41.65 | 1.17 M | $3.91 B |
| 05/16/2025 | $43.20 | $42.60 (-1.39%) | $43.20 | $42.39 | 508.90 K | $3.86 B |
| 05/15/2025 | $42.74 | $43.16 (0.98%) | $43.17 | $42.22 | 549.30 K | $3.91 B |
| 05/14/2025 | $43.44 | $43.78 (0.78%) | $44.10 | $43.34 | 807.20 K | $3.97 B |
| 05/13/2025 | $42.23 | $43.80 (3.72%) | $44.11 | $42.15 | 1.11 M | $3.97 B |
| 05/12/2025 | $43.23 | $42.16 (-2.48%) | $43.44 | $41.61 | 1.11 M | $3.82 B |
| 05/09/2025 | $41.32 | $40.58 (-1.79%) | $41.61 | $40.18 | 933.03 K | $3.68 B |
| 05/08/2025 | $39.29 | $40.71 (3.61%) | $41.12 | $38.96 | 923.80 K | $3.69 B |
| 05/07/2025 | $37.29 | $38.47 (3.16%) | $38.57 | $35.93 | 1.94 M | $3.49 B |
| 05/06/2025 | $35.21 | $35.51 (0.85%) | $36.02 | $35.04 | 650.20 K | $3.22 B |
| 05/05/2025 | $35.58 | $34.94 (-1.8%) | $35.82 | $34.87 | 725.53 K | $3.17 B |
| 05/02/2025 | $35.93 | $36.22 (0.81%) | $36.47 | $35.10 | 587.95 K | $3.29 B |
| 05/01/2025 | $34.32 | $35.41 (3.18%) | $35.70 | $34.32 | 569.44 K | $3.22 B |
| 04/30/2025 | $34.57 | $34.51 (-0.17%) | $35.15 | $34.09 | 852.80 K | $3.13 B |
| 04/29/2025 | $35.13 | $35.22 (0.26%) | $35.56 | $34.85 | 501.36 K | $3.20 B |
| 04/28/2025 | $35.41 | $35.74 (0.93%) | $35.94 | $35.26 | 648.30 K | $3.25 B |
| 04/25/2025 | $34.83 | $35.62 (2.27%) | $35.88 | $34.83 | 884.20 K | $2.82 B |
| 04/24/2025 | $35.13 | $35.36 (0.65%) | $35.70 | $34.63 | 621.02 K | $2.80 B |
| 04/23/2025 | $35.67 | $34.87 (-2.24%) | $36.22 | $34.56 | 632.21 K | $2.77 B |
| 04/22/2025 | $35.14 | $34.99 (-0.43%) | $35.46 | $34.55 | 735.20 K | $2.77 B |
| 04/21/2025 | $35.20 | $34.32 (-2.5%) | $35.39 | $33.85 | 739.60 K | $2.72 B |
| 04/17/2025 | $35.03 | $35.68 (1.86%) | $36.08 | $35.03 | 528.70 K | $2.83 B |
| 04/16/2025 | $34.37 | $34.63 (0.76%) | $35.39 | $34.37 | 476.50 K | $2.75 B |
| 04/15/2025 | $34.12 | $34.42 (0.88%) | $34.74 | $34.09 | 727.44 K | $2.73 B |
| 04/14/2025 | $35.44 | $34.39 (-2.96%) | $35.44 | $33.69 | 679.61 K | $2.73 B |
| 04/11/2025 | $33.70 | $34.33 (1.87%) | $34.48 | $32.48 | 875.82 K | $2.72 B |
| 04/10/2025 | $34.80 | $33.49 (-3.76%) | $35.15 | $32.74 | 855.50 K | $2.66 B |
| 04/09/2025 | $31.75 | $36.47 (14.87%) | $37.17 | $30.97 | 1.35 M | $2.89 B |
| 04/08/2025 | $35.02 | $32.40 (-7.48%) | $35.19 | $31.82 | 1.27 M | $2.57 B |
| 04/07/2025 | $32.83 | $34.22 (4.23%) | $35.96 | $32.33 | 1.31 M | $2.71 B |
| 04/04/2025 | $38.98 | $34.83 (-10.65%) | $38.98 | $34.43 | 1.55 M | $2.76 B |
| 04/03/2025 | $42.36 | $40.58 (-4.2%) | $42.83 | $40.30 | 619.00 K | $3.22 B |
| 04/02/2025 | $44.54 | $45.63 (2.45%) | $45.65 | $44.43 | 803.60 K | $3.62 B |
| 04/01/2025 | $43.85 | $45.31 (3.33%) | $45.38 | $43.50 | 1.02 M | $3.59 B |
| 03/31/2025 | $43.69 | $43.97 (0.64%) | $44.26 | $43.13 | 786.40 K | $3.49 B |
| 03/28/2025 | $43.98 | $43.83 (-0.34%) | $44.21 | $43.31 | 898.60 K | $3.48 B |
| 03/27/2025 | $44.32 | $44.24 (-0.18%) | $44.56 | $43.45 | 759.90 K | $3.51 B |
| 03/26/2025 | $44.39 | $44.51 (0.27%) | $45.51 | $44.22 | 576.60 K | $3.53 B |
| 03/25/2025 | $43.97 | $43.99 (0.05%) | $44.52 | $43.81 | 669.20 K | $3.49 B |
| 03/24/2025 | $44.54 | $44.04 (-1.12%) | $44.58 | $43.61 | 810.35 K | $3.49 B |
| 03/21/2025 | $44.20 | $43.76 (-1%) | $44.52 | $43.37 | 13.12 M | $3.47 B |
| 03/20/2025 | $44.26 | $44.42 (0.36%) | $45.23 | $44.04 | 1.01 M | $3.52 B |
| 03/19/2025 | $43.62 | $44.82 (2.75%) | $45.23 | $43.62 | 1.04 M | $3.55 B |
| 03/18/2025 | $43.50 | $43.55 (0.11%) | $43.87 | $42.96 | 1.15 M | $3.45 B |
| 03/17/2025 | $43.34 | $43.17 (-0.39%) | $43.54 | $42.69 | 1.93 M | $3.42 B |
| 03/14/2025 | $42.60 | $43.60 (2.35%) | $43.66 | $42.45 | 780.41 K | $3.46 B |
| 03/13/2025 | $42.28 | $42.05 (-0.54%) | $43.65 | $41.57 | 817.20 K | $3.33 B |
| 03/12/2025 | $42.80 | $42.65 (-0.35%) | $43.96 | $42.61 | 1.13 M | $3.38 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 | 980.20 K | $3.29 B |
| 03/07/2025 | $41.87 | $41.49 (-0.91%) | $42.36 | $40.99 | 877.84 K | $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 |
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.
