-
5 DAY PERFORMANCE
+5.69% -
1 MONTH PERFORMANCE
+4.56% -
3 MONTH PERFORMANCE
+4.89% -
6 MONTH PERFORMANCE
-3.51% -
YEAR-TO-DATE PERFORMANCE
-3.49% -
1 YEAR PERFORMANCE
-8.11%
California Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $53.72 | $52.76 (-1.79%) | $53.72 | $52.59 | 584,796 | $3.59 B |
| 09/18/2024 | $52.36 | $52.31 (-0.1%) | $53.37 | $51.89 | 909,000 | $3.56 B |
| 09/17/2024 | $51.34 | $52.60 (2.45%) | $53.16 | $51.19 | 855,233 | $3.58 B |
| 09/16/2024 | $50.42 | $50.90 (0.95%) | $50.94 | $49.82 | 620,238 | $3.47 B |
| 09/13/2024 | $49.27 | $49.93 (1.34%) | $50.44 | $49.18 | 721,623 | $3.40 B |
| 09/12/2024 | $48.54 | $48.78 (0.49%) | $49.31 | $47.81 | 546,400 | $3.32 B |
| 09/11/2024 | $48.10 | $48.40 (0.62%) | $48.49 | $46.90 | 712,945 | $3.30 B |
| 09/10/2024 | $47.90 | $47.84 (-0.13%) | $48.24 | $47.43 | 764,530 | $3.26 B |
| 09/09/2024 | $47.82 | $47.69 (-0.27%) | $48.39 | $47.23 | 1.09 M | $3.25 B |
| 09/06/2024 | $49.24 | $48.14 (-2.23%) | $50.01 | $48.03 | 938,600 | $3.28 B |
| 09/05/2024 | $49.49 | $49.27 (-0.44%) | $49.65 | $48.67 | 686,426 | $3.36 B |
| 09/04/2024 | $50.00 | $48.92 (-2.16%) | $50.67 | $48.66 | 618,900 | $3.33 B |
| 09/03/2024 | $51.20 | $49.77 (-2.79%) | $51.55 | $49.62 | 617,100 | $3.39 B |
| 08/30/2024 | $52.23 | $52.47 (0.46%) | $52.62 | $51.78 | 488,500 | $3.57 B |
| 08/29/2024 | $52.82 | $53.22 (0.76%) | $53.58 | $52.35 | 497,542 | $3.62 B |
| 08/28/2024 | $51.69 | $52.15 (0.89%) | $52.27 | $51.45 | 439,125 | $3.55 B |
| 08/27/2024 | $52.28 | $52.23 (-0.1%) | $52.56 | $51.65 | 353,900 | $3.56 B |
| 08/26/2024 | $52.74 | $52.50 (-0.46%) | $53.24 | $52.09 | 465,834 | $3.58 B |
| 08/23/2024 | $52.10 | $51.85 (-0.48%) | $52.60 | $51.30 | 750,917 | $3.53 B |
| 08/22/2024 | $51.45 | $51.36 (-0.17%) | $52.12 | $51.26 | 537,700 | $3.50 B |
| 08/21/2024 | $50.83 | $51.52 (1.36%) | $52.03 | $50.10 | 1.03 M | $3.51 B |
| 08/20/2024 | $50.36 | $49.49 (-1.73%) | $50.38 | $49.05 | 475,500 | $3.37 B |
| 08/19/2024 | $50.56 | $50.47 (-0.18%) | $51.36 | $50.22 | 708,842 | $3.44 B |
| 08/16/2024 | $49.83 | $50.29 (0.92%) | $50.55 | $49.62 | 872,015 | $3.42 B |
| 08/15/2024 | $49.84 | $50.46 (1.24%) | $51.06 | $48.96 | 1.04 M | $3.44 B |
| 08/14/2024 | $50.22 | $48.96 (-2.51%) | $50.22 | $48.70 | 738,241 | $3.33 B |
| 08/13/2024 | $47.79 | $48.59 (1.67%) | $48.66 | $47.34 | 692,834 | $3.31 B |
| 08/12/2024 | $47.49 | $47.79 (0.63%) | $48.13 | $47.40 | 628,400 | $3.25 B |
| 08/09/2024 | $48.02 | $47.17 (-1.77%) | $48.23 | $46.82 | 780,800 | $3.21 B |
| 08/08/2024 | $46.63 | $48.42 (3.84%) | $49.34 | $46.15 | 1.34 M | $3.34 B |
| 08/07/2024 | $44.59 | $45.71 (2.51%) | $46.01 | $44.34 | 1.25 M | $3.15 B |
| 08/06/2024 | $44.02 | $43.29 (-1.66%) | $44.40 | $43.09 | 1.67 M | $2.99 B |
| 08/05/2024 | $45.89 | $44.00 (-4.12%) | $45.98 | $43.93 | 1.22 M | $3.04 B |
| 08/02/2024 | $47.83 | $47.40 (-0.9%) | $47.87 | $46.78 | 747,641 | $3.27 B |
| 08/01/2024 | $51.75 | $48.93 (-5.45%) | $52.10 | $48.39 | 955,200 | $3.38 B |
| 07/31/2024 | $50.93 | $51.44 (1%) | $52.41 | $50.93 | 821,100 | $3.55 B |
| 07/30/2024 | $50.66 | $50.26 (-0.79%) | $51.06 | $49.89 | 554,434 | $3.47 B |
| 07/29/2024 | $51.30 | $50.96 (-0.66%) | $52.05 | $50.22 | 467,700 | $3.52 B |
| 07/26/2024 | $50.88 | $51.12 (0.47%) | $51.22 | $50.07 | 631,400 | $3.53 B |
| 07/25/2024 | $49.97 | $50.38 (0.82%) | $51.04 | $49.45 | 686,410 | $3.48 B |
| 07/24/2024 | $51.18 | $49.82 (-2.66%) | $51.55 | $49.79 | 504,300 | $3.44 B |
| 07/23/2024 | $50.96 | $50.99 (0.06%) | $51.63 | $50.62 | 569,310 | $3.52 B |
| 07/22/2024 | $51.92 | $51.47 (-0.87%) | $52.05 | $51.25 | 483,300 | $3.55 B |
| 07/19/2024 | $52.27 | $51.89 (-0.73%) | $52.27 | $51.21 | 550,111 | $3.58 B |
| 07/18/2024 | $51.71 | $52.27 (1.08%) | $52.69 | $51.52 | 540,300 | $3.61 B |
| 07/17/2024 | $53.15 | $51.95 (-2.26%) | $53.85 | $51.93 | 646,300 | $3.58 B |
| 07/16/2024 | $52.24 | $52.97 (1.4%) | $53.10 | $52.22 | 556,500 | $3.65 B |
| 07/15/2024 | $51.94 | $52.19 (0.48%) | $53.35 | $51.17 | 633,535 | $3.60 B |
| 07/12/2024 | $52.91 | $51.40 (-2.85%) | $53.35 | $51.35 | 952,605 | $3.55 B |
| 07/11/2024 | $52.37 | $52.91 (1.03%) | $53.38 | $51.45 | 633,347 | $3.65 B |
| 07/10/2024 | $50.30 | $51.72 (2.82%) | $51.76 | $50.30 | 484,419 | $3.57 B |
| 07/09/2024 | $51.35 | $50.41 (-1.83%) | $51.81 | $50.36 | 864,849 | $3.48 B |
| 07/08/2024 | $51.27 | $51.88 (1.19%) | $51.98 | $50.96 | 441,412 | $3.58 B |
| 07/05/2024 | $52.83 | $51.32 (-2.86%) | $52.83 | $51.20 | 630,812 | $3.54 B |
| 07/03/2024 | $52.54 | $52.92 (0.72%) | $53.24 | $52.40 | 362,200 | $3.65 B |
| 07/02/2024 | $53.00 | $52.60 (-0.75%) | $53.74 | $51.75 | 695,130 | $3.63 B |
| 07/01/2024 | $53.28 | $52.54 (-1.39%) | $54.12 | $52.20 | 868,800 | $3.63 B |
| 06/28/2024 | $52.99 | $53.22 (0.43%) | $53.92 | $52.68 | 1.50 M | $3.67 B |
| 06/27/2024 | $52.11 | $52.64 (1.02%) | $52.89 | $51.93 | 1.02 M | $3.63 B |
| 06/26/2024 | $51.49 | $51.72 (0.45%) | $52.04 | $50.76 | 981,600 | $3.57 B |
| 06/25/2024 | $51.36 | $51.49 (0.25%) | $51.58 | $50.78 | 497,214 | $3.55 B |
| 06/24/2024 | $49.01 | $51.51 (5.1%) | $51.58 | $49.01 | 910,747 | $3.55 B |
| 06/21/2024 | $49.75 | $48.64 (-2.23%) | $49.76 | $48.20 | 9.31 M | $3.36 B |
| 06/20/2024 | $50.41 | $49.62 (-1.57%) | $50.98 | $49.58 | 1.29 M | $3.42 B |