5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
+3.18%
3 MONTH PERFORMANCE
-2.63%
6 MONTH PERFORMANCE
+8.52%
YEAR-TO-DATE PERFORMANCE
-8.00%
1 YEAR PERFORMANCE
-13.70%
California Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $48.08 | $47.74 (-0.71%) | $48.16 | $47.59 | 596.21 K | $4.00 B |
| 12/03/2025 | $47.69 | $47.74 (0.1%) | $48.10 | $47.44 | 816.52 K | $4.00 B |
| 12/02/2025 | $47.73 | $47.43 (-0.63%) | $47.94 | $46.54 | 652.80 K | $3.97 B |
| 12/01/2025 | $47.38 | $47.31 (-0.15%) | $47.99 | $47.26 | 847.31 K | $3.96 B |
| 11/28/2025 | $46.70 | $47.78 (2.31%) | $47.83 | $46.69 | 583.53 K | $4.00 B |
| 11/26/2025 | $46.47 | $46.90 (0.93%) | $47.64 | $46.47 | 1.21 M | $3.93 B |
| 11/25/2025 | $46.00 | $46.36 (0.78%) | $46.64 | $45.68 | 690.25 K | $3.88 B |
| 11/24/2025 | $45.79 | $46.63 (1.83%) | $46.81 | $45.39 | 578.89 K | $3.90 B |
| 11/21/2025 | $46.05 | $46.25 (0.43%) | $46.94 | $45.52 | 1.22 M | $3.87 B |
| 11/20/2025 | $47.71 | $46.12 (-3.33%) | $49.03 | $46.00 | 1.06 M | $3.86 B |
| 11/19/2025 | $46.90 | $47.55 (1.39%) | $47.62 | $46.40 | 749.03 K | $3.98 B |
| 11/18/2025 | $47.22 | $47.98 (1.61%) | $48.42 | $46.96 | 701.81 K | $4.02 B |
| 11/17/2025 | $48.80 | $47.78 (-2.09%) | $48.80 | $47.22 | 1.06 M | $4.00 B |
| 11/14/2025 | $48.86 | $48.83 (-0.06%) | $49.00 | $47.96 | 1.23 M | $4.09 B |
| 11/13/2025 | $48.08 | $48.88 (1.66%) | $49.55 | $48.07 | 1.40 M | $4.09 B |
| 11/12/2025 | $47.51 | $47.71 (0.42%) | $47.89 | $47.27 | 1.11 M | $3.99 B |
| 11/11/2025 | $47.06 | $48.08 (2.17%) | $48.76 | $47.06 | 803.40 K | $4.02 B |
| 11/10/2025 | $46.27 | $47.10 (1.79%) | $47.11 | $45.60 | 856.61 K | $3.94 B |
| 11/07/2025 | $46.34 | $46.17 (-0.37%) | $46.86 | $45.70 | 780.20 K | $3.86 B |
| 11/06/2025 | $46.16 | $46.13 (-0.06%) | $46.90 | $45.65 | 943.90 K | $3.86 B |
| 11/05/2025 | $45.11 | $46.27 (2.57%) | $49.19 | $45.11 | 1.92 M | $3.87 B |
| 11/04/2025 | $46.27 | $46.65 (0.82%) | $47.21 | $45.65 | 871.50 K | $3.90 B |
| 11/03/2025 | $46.94 | $47.16 (0.47%) | $47.50 | $46.13 | 736.42 K | $3.95 B |
| 10/31/2025 | $47.11 | $47.17 (0.13%) | $47.57 | $46.57 | 657.50 K | $4.20 B |
| 10/30/2025 | $46.59 | $46.88 (0.62%) | $47.58 | $46.28 | 732.22 K | $4.17 B |
| 10/29/2025 | $46.80 | $46.87 (0.15%) | $47.70 | $46.35 | 769.30 K | $4.17 B |
| 10/28/2025 | $46.83 | $46.92 (0.19%) | $47.21 | $46.32 | 853.60 K | $4.18 B |
| 10/27/2025 | $47.94 | $47.34 (-1.25%) | $48.24 | $47.04 | 446.90 K | $4.21 B |
| 10/24/2025 | $48.65 | $47.57 (-2.22%) | $48.65 | $47.46 | 536.25 K | $4.23 B |
| 10/23/2025 | $48.52 | $48.59 (0.14%) | $49.11 | $48.26 | 743.83 K | $4.32 B |
| 10/22/2025 | $47.12 | $46.99 (-0.28%) | $47.43 | $46.47 | 708.20 K | $4.18 B |
| 10/21/2025 | $46.86 | $46.57 (-0.62%) | $47.44 | $46.28 | 747.01 K | $4.14 B |
| 10/20/2025 | $47.17 | $46.99 (-0.38%) | $48.06 | $46.93 | 920.63 K | $4.18 B |
| 10/17/2025 | $46.91 | $47.28 (0.79%) | $47.38 | $46.20 | 665.00 K | $4.21 B |
| 10/16/2025 | $47.98 | $46.91 (-2.23%) | $48.48 | $46.62 | 776.40 K | $4.17 B |
| 10/15/2025 | $48.52 | $47.94 (-1.2%) | $48.91 | $47.63 | 602.80 K | $4.27 B |
| 10/14/2025 | $48.69 | $48.24 (-0.92%) | $49.06 | $48.06 | 916.70 K | $4.29 B |
| 10/13/2025 | $49.91 | $49.78 (-0.26%) | $50.12 | $48.98 | 843.40 K | $4.43 B |
| 10/10/2025 | $51.37 | $48.75 (-5.1%) | $51.85 | $48.71 | 1.45 M | $4.34 B |
| 10/09/2025 | $53.12 | $51.92 (-2.26%) | $53.72 | $51.23 | 880.50 K | $4.62 B |
| 10/08/2025 | $53.85 | $53.36 (-0.91%) | $53.85 | $52.59 | 1.13 M | $4.75 B |
| 10/07/2025 | $51.72 | $53.61 (3.65%) | $53.62 | $50.69 | 1.45 M | $4.77 B |
| 10/06/2025 | $53.32 | $52.17 (-2.16%) | $53.88 | $52.17 | 1.08 M | $4.64 B |
| 10/03/2025 | $52.75 | $52.84 (0.17%) | $53.68 | $52.52 | 748.62 K | $4.70 B |
| 10/02/2025 | $53.15 | $52.06 (-2.05%) | $53.79 | $51.89 | 665.92 K | $4.63 B |
| 10/01/2025 | $52.64 | $53.20 (1.06%) | $53.39 | $52.28 | 870.84 K | $4.73 B |
| 09/30/2025 | $53.18 | $53.18 (0%) | $53.77 | $52.53 | 920.71 K | $4.73 B |
| 09/29/2025 | $56.03 | $53.87 (-3.86%) | $56.31 | $53.58 | 853.20 K | $4.79 B |
| 09/26/2025 | $56.23 | $56.44 (0.37%) | $57.21 | $55.90 | 719.42 K | $5.02 B |
| 09/25/2025 | $55.83 | $56.11 (0.5%) | $56.55 | $55.63 | 890.20 K | $4.99 B |
| 09/24/2025 | $55.48 | $56.12 (1.15%) | $56.62 | $55.41 | 955.77 K | $4.99 B |
| 09/23/2025 | $55.22 | $55.06 (-0.29%) | $56.88 | $54.96 | 1.26 M | $4.90 B |
| 09/22/2025 | $55.65 | $54.74 (-1.64%) | $55.65 | $54.36 | 1.17 M | $4.87 B |
| 09/19/2025 | $57.50 | $55.00 (-4.35%) | $57.55 | $54.94 | 2.28 M | $4.90 B |
| 09/18/2025 | $57.99 | $57.58 (-0.71%) | $58.08 | $57.12 | 1.16 M | $5.12 B |
| 09/17/2025 | $55.65 | $57.82 (3.9%) | $58.41 | $55.65 | 1.46 M | $5.15 B |
| 09/16/2025 | $57.00 | $56.07 (-1.63%) | $57.67 | $55.58 | 1.60 M | $4.99 B |
| 09/15/2025 | $53.73 | $56.33 (4.84%) | $57.67 | $53.00 | 2.67 M | $5.01 B |
| 09/12/2025 | $52.08 | $53.01 (1.79%) | $53.75 | $52.08 | 969.93 K | $4.72 B |
| 09/11/2025 | $52.25 | $52.42 (0.33%) | $52.91 | $51.85 | 855.33 K | $4.67 B |
| 09/10/2025 | $51.06 | $52.82 (3.45%) | $52.97 | $50.86 | 1.31 M | $4.70 B |
| 09/09/2025 | $50.24 | $51.05 (1.61%) | $51.54 | $50.22 | 1.16 M | $4.54 B |
| 09/08/2025 | $49.50 | $49.52 (0.04%) | $50.13 | $48.84 | 1.03 M | $4.41 B |
| 09/05/2025 | $50.54 | $49.03 (-2.99%) | $51.03 | $48.92 | 960.00 K | $4.36 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.
