5 DAY PERFORMANCE
+1.77%
1 MONTH PERFORMANCE
+20.84%
3 MONTH PERFORMANCE
+20.74%
6 MONTH PERFORMANCE
+20.04%
YEAR-TO-DATE PERFORMANCE
+29.57%
1 YEAR PERFORMANCE
+20.09%
California Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $57.46 | $57.94 (0.84%) | $58.15 | $57.28 | 444.31 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 |
| 02/12/2026 | $56.64 | $55.71 (-1.64%) | $56.64 | $54.14 | 727.44 K | $4.69 B |
| 02/11/2026 | $55.76 | $56.78 (1.83%) | $56.84 | $55.43 | 546.10 K | $4.78 B |
| 02/10/2026 | $55.63 | $54.80 (-1.49%) | $55.63 | $54.29 | 537.85 K | $4.61 B |
| 02/09/2026 | $55.11 | $55.81 (1.27%) | $56.09 | $54.92 | 395.70 K | $4.70 B |
| 02/06/2026 | $54.44 | $55.42 (1.8%) | $55.69 | $53.94 | 555.90 K | $4.67 B |
| 02/05/2026 | $55.41 | $53.88 (-2.76%) | $55.65 | $52.97 | 694.42 K | $4.54 B |
| 02/04/2026 | $54.62 | $55.91 (2.36%) | $56.06 | $54.52 | 985.50 K | $4.71 B |
| 02/03/2026 | $52.69 | $54.24 (2.94%) | $54.39 | $52.20 | 798.11 K | $4.57 B |
| 02/02/2026 | $51.89 | $52.86 (1.87%) | $53.37 | $51.37 | 1.51 M | $4.45 B |
| 01/30/2026 | $51.83 | $53.50 (3.22%) | $53.58 | $51.51 | 1.10 M | $4.51 B |
| 01/29/2026 | $52.50 | $52.36 (-0.27%) | $53.53 | $51.46 | 926.84 K | $4.41 B |
| 01/28/2026 | $50.96 | $50.88 (-0.16%) | $51.79 | $50.69 | 1.03 M | $4.28 B |
| 01/27/2026 | $49.78 | $50.68 (1.81%) | $50.91 | $49.78 | 575.85 K | $4.27 B |
| 01/26/2026 | $49.59 | $49.63 (0.08%) | $49.83 | $48.25 | 699.00 K | $4.18 B |
| 01/23/2026 | $50.40 | $49.08 (-2.62%) | $51.18 | $48.82 | 709.73 K | $4.13 B |
| 01/22/2026 | $48.77 | $49.51 (1.52%) | $49.71 | $48.61 | 684.75 K | $4.17 B |
| 01/21/2026 | $48.00 | $48.97 (2.02%) | $49.48 | $48.00 | 1.66 M | $4.12 B |
| 01/20/2026 | $47.92 | $47.40 (-1.09%) | $48.40 | $46.78 | 1.25 M | $3.99 B |
| 01/16/2026 | $46.70 | $47.94 (2.66%) | $48.66 | $46.62 | 1.09 M | $4.04 B |
| 01/15/2026 | $47.59 | $47.21 (-0.8%) | $48.05 | $46.39 | 658.70 K | $3.98 B |
| 01/14/2026 | $46.63 | $48.31 (3.6%) | $48.54 | $46.09 | 1.38 M | $4.07 B |
| 01/13/2026 | $46.10 | $46.08 (-0.04%) | $47.16 | $46.00 | 746.42 K | $3.88 B |
| 01/12/2026 | $45.31 | $45.41 (0.22%) | $46.22 | $45.00 | 650.03 K | $3.82 B |
| 01/09/2026 | $46.41 | $45.54 (-1.87%) | $46.62 | $45.39 | 861.90 K | $3.83 B |
| 01/08/2026 | $45.10 | $46.58 (3.28%) | $47.47 | $44.47 | 955.34 K | $3.90 B |
| 01/07/2026 | $46.21 | $44.78 (-3.09%) | $46.44 | $44.50 | 751.55 K | $3.75 B |
| 01/06/2026 | $45.84 | $46.40 (1.22%) | $47.20 | $45.50 | 1.03 M | $3.88 B |
| 01/05/2026 | $46.39 | $45.52 (-1.88%) | $47.23 | $44.72 | 1.04 M | $3.81 B |
| 01/02/2026 | $44.57 | $46.39 (4.08%) | $46.47 | $44.30 | 654.80 K | $3.88 B |
| 12/31/2025 | $44.98 | $44.71 (-0.6%) | $44.98 | $44.00 | 903.81 K | $3.74 B |
| 12/30/2025 | $44.95 | $44.68 (-0.6%) | $45.23 | $44.59 | 678.20 K | $3.74 B |
| 12/29/2025 | $44.33 | $44.71 (0.86%) | $44.81 | $44.00 | 638.30 K | $3.74 B |
| 12/26/2025 | $43.86 | $44.06 (0.46%) | $44.13 | $43.63 | 517.22 K | $3.69 B |
| 12/24/2025 | $43.89 | $44.04 (0.34%) | $44.38 | $43.65 | 434.53 K | $3.69 B |
| 12/23/2025 | $43.77 | $43.98 (0.48%) | $44.16 | $43.25 | 830.19 K | $3.68 B |
| 12/22/2025 | $44.09 | $43.55 (-1.22%) | $44.91 | $43.45 | 1.20 M | $3.65 B |
| 12/19/2025 | $44.04 | $43.60 (-1%) | $44.78 | $43.60 | 3.18 M | $3.65 B |
| 12/18/2025 | $45.45 | $44.13 (-2.9%) | $45.87 | $44.03 | 1.49 M | $3.69 B |
| 12/17/2025 | $45.32 | $45.49 (0.38%) | $45.68 | $44.80 | 1.05 M | $3.81 B |
| 12/16/2025 | $46.49 | $44.64 (-3.98%) | $46.79 | $44.60 | 882.74 K | $3.74 B |
| 12/15/2025 | $48.19 | $46.79 (-2.91%) | $48.53 | $46.13 | 1.00 M | $3.92 B |
| 12/12/2025 | $47.85 | $48.32 (0.98%) | $48.91 | $47.30 | 730.90 K | $4.04 B |
| 12/11/2025 | $46.96 | $47.14 (0.38%) | $47.15 | $46.48 | 592.20 K | $3.95 B |
| 12/10/2025 | $47.29 | $47.58 (0.61%) | $47.91 | $46.42 | 991.70 K | $3.98 B |
| 12/09/2025 | $46.97 | $47.46 (1.04%) | $47.80 | $46.97 | 576.24 K | $3.97 B |
| 12/08/2025 | $47.25 | $47.26 (0.02%) | $48.22 | $46.69 | 660.42 K | $3.96 B |
| 12/05/2025 | $47.52 | $47.64 (0.25%) | $48.74 | $47.52 | 682.10 K | $3.99 B |
| 12/04/2025 | $47.53 | $47.74 (0.44%) | $48.16 | $47.40 | 596.22 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 |
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.
