5 DAY PERFORMANCE
+2.85%
1 MONTH PERFORMANCE
-9.92%
3 MONTH PERFORMANCE
-1.94%
6 MONTH PERFORMANCE
-1.79%
YEAR-TO-DATE PERFORMANCE
-0.44%
1 YEAR PERFORMANCE
-4.33%
California Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $52.60 | $51.87 (-1.4%) | $53.36 | $51.85 | 365,327 | $4.72 B |
| 12/31/2024 | $50.92 | $51.89 (1.9%) | $52.76 | $50.37 | 1.00 M | $4.64 B |
| 12/30/2024 | $50.45 | $50.52 (0.14%) | $51.12 | $50.11 | 481,726 | $4.52 B |
| 12/27/2024 | $50.85 | $50.23 (-1.22%) | $51.43 | $49.79 | 495,778 | $4.49 B |
| 12/26/2024 | $51.19 | $51.20 (0.02%) | $51.48 | $50.59 | 380,700 | $4.58 B |
| 12/24/2024 | $50.80 | $51.50 (1.38%) | $51.68 | $50.34 | 252,048 | $4.60 B |
| 12/23/2024 | $51.00 | $50.78 (-0.43%) | $51.43 | $50.16 | 433,800 | $4.54 B |
| 12/20/2024 | $49.87 | $50.56 (1.38%) | $51.48 | $49.87 | 3.53 M | $4.52 B |
| 12/19/2024 | $52.28 | $50.98 (-2.49%) | $52.94 | $50.65 | 825,229 | $4.56 B |
| 12/18/2024 | $53.24 | $51.17 (-3.89%) | $53.90 | $50.93 | 781,656 | $4.57 B |
| 12/17/2024 | $53.46 | $53.26 (-0.37%) | $53.61 | $52.28 | 694,323 | $4.76 B |
| 12/16/2024 | $54.59 | $53.81 (-1.43%) | $54.87 | $53.19 | 552,300 | $4.81 B |
| 12/13/2024 | $55.38 | $54.92 (-0.83%) | $55.56 | $54.48 | 497,742 | $4.91 B |
| 12/12/2024 | $56.62 | $55.24 (-2.44%) | $56.82 | $54.53 | 714,000 | $4.94 B |
| 12/11/2024 | $55.23 | $56.82 (2.88%) | $57.00 | $55.20 | 699,400 | $5.08 B |
| 12/10/2024 | $56.54 | $54.83 (-3.02%) | $56.63 | $54.73 | 491,700 | $4.90 B |
| 12/09/2024 | $54.84 | $56.36 (2.77%) | $57.50 | $54.67 | 812,521 | $5.04 B |
| 12/06/2024 | $55.13 | $53.60 (-2.78%) | $55.32 | $52.54 | 534,747 | $4.79 B |
| 12/05/2024 | $55.16 | $55.32 (0.29%) | $56.11 | $54.63 | 601,800 | $4.95 B |
| 12/04/2024 | $57.27 | $55.02 (-3.93%) | $57.27 | $54.81 | 486,050 | $4.92 B |
| 12/03/2024 | $57.56 | $57.33 (-0.4%) | $57.79 | $56.79 | 576,818 | $5.13 B |
| 12/02/2024 | $59.24 | $57.35 (-3.19%) | $59.38 | $57.08 | 637,900 | $5.13 B |
| 11/29/2024 | $59.02 | $59.16 (0.24%) | $59.24 | $58.54 | 321,419 | $5.29 B |
| 11/27/2024 | $58.36 | $58.47 (0.19%) | $59.50 | $58.31 | 400,200 | $5.23 B |
| 11/26/2024 | $58.50 | $58.56 (0.1%) | $58.60 | $57.30 | 572,600 | $5.24 B |
| 11/25/2024 | $59.03 | $58.05 (-1.66%) | $59.59 | $57.98 | 789,674 | $5.19 B |
| 11/22/2024 | $59.43 | $59.59 (0.27%) | $60.08 | $59.37 | 539,300 | $5.33 B |
| 11/21/2024 | $58.99 | $59.58 (1%) | $59.97 | $58.60 | 585,115 | $5.33 B |
| 11/20/2024 | $57.68 | $58.16 (0.83%) | $58.57 | $57.53 | 462,948 | $5.20 B |
| 11/19/2024 | $56.42 | $57.67 (2.22%) | $57.68 | $56.42 | 357,620 | $5.16 B |
| 11/18/2024 | $57.27 | $57.27 (0%) | $57.92 | $56.65 | 426,730 | $5.12 B |
| 11/15/2024 | $58.62 | $56.57 (-3.5%) | $59.37 | $56.32 | 595,351 | $5.06 B |
| 11/14/2024 | $58.11 | $58.41 (0.52%) | $58.66 | $57.51 | 508,513 | $5.22 B |
| 11/13/2024 | $58.81 | $57.48 (-2.26%) | $58.81 | $57.45 | 618,118 | $5.14 B |
| 11/12/2024 | $59.24 | $58.51 (-1.23%) | $59.95 | $58.39 | 777,900 | $5.23 B |
| 11/11/2024 | $57.78 | $59.24 (2.53%) | $59.43 | $57.09 | 890,300 | $5.30 B |
| 11/08/2024 | $56.59 | $56.93 (0.6%) | $56.97 | $55.76 | 757,800 | $5.09 B |
| 11/07/2024 | $56.16 | $56.57 (0.73%) | $57.04 | $55.89 | 1.04 M | $5.06 B |
| 11/06/2024 | $55.75 | $56.85 (1.97%) | $60.41 | $55.16 | 2.13 M | $5.08 B |
| 11/05/2024 | $52.76 | $53.96 (2.27%) | $53.99 | $52.59 | 619,955 | $4.82 B |
| 11/04/2024 | $52.40 | $52.86 (0.88%) | $53.05 | $52.16 | 446,437 | $4.73 B |
| 11/01/2024 | $52.38 | $51.93 (-0.86%) | $52.89 | $51.65 | 422,800 | $3.54 B |
| 10/31/2024 | $52.71 | $51.97 (-1.4%) | $52.87 | $51.90 | 599,630 | $3.54 B |
| 10/30/2024 | $52.06 | $52.32 (0.5%) | $52.98 | $52.06 | 418,900 | $3.56 B |
| 10/29/2024 | $51.69 | $52.09 (0.77%) | $52.59 | $51.65 | 360,700 | $3.55 B |
| 10/28/2024 | $51.09 | $52.40 (2.56%) | $52.47 | $50.69 | 467,600 | $3.57 B |
| 10/25/2024 | $53.44 | $52.44 (-1.87%) | $53.63 | $52.36 | 540,815 | $3.57 B |
| 10/24/2024 | $53.53 | $53.15 (-0.71%) | $53.69 | $52.78 | 596,400 | $3.62 B |
| 10/23/2024 | $53.08 | $52.58 (-0.94%) | $53.42 | $52.01 | 513,902 | $3.58 B |
| 10/22/2024 | $51.25 | $53.46 (4.31%) | $53.53 | $50.89 | 977,047 | $3.64 B |
| 10/21/2024 | $51.93 | $50.41 (-2.93%) | $51.93 | $50.26 | 570,200 | $3.43 B |
| 10/18/2024 | $52.20 | $51.28 (-1.76%) | $52.20 | $51.25 | 621,010 | $3.49 B |
| 10/17/2024 | $52.05 | $52.32 (0.52%) | $52.34 | $51.17 | 635,100 | $3.56 B |
| 10/16/2024 | $52.07 | $51.90 (-0.33%) | $52.88 | $51.80 | 1.17 M | $3.53 B |
| 10/15/2024 | $51.31 | $51.03 (-0.55%) | $51.68 | $50.63 | 530,700 | $3.48 B |
| 10/14/2024 | $52.77 | $53.12 (0.66%) | $53.22 | $52.42 | 403,912 | $3.62 B |
| 10/11/2024 | $51.57 | $53.69 (4.11%) | $54.11 | $51.54 | 788,300 | $3.66 B |
| 10/10/2024 | $51.40 | $51.84 (0.86%) | $51.98 | $51.16 | 458,628 | $3.53 B |
| 10/09/2024 | $52.13 | $51.52 (-1.17%) | $52.57 | $51.23 | 505,206 | $3.51 B |
| 10/08/2024 | $53.37 | $52.58 (-1.48%) | $53.37 | $51.22 | 799,500 | $3.58 B |
| 10/07/2024 | $54.30 | $54.18 (-0.22%) | $54.87 | $54.01 | 543,600 | $3.69 B |
| 10/04/2024 | $54.71 | $54.25 (-0.84%) | $54.83 | $53.50 | 496,224 | $3.69 B |
| 10/03/2024 | $52.63 | $53.64 (1.92%) | $53.71 | $52.09 | 578,000 | $3.65 B |
| 10/02/2024 | $53.87 | $52.68 (-2.21%) | $53.87 | $52.34 | 520,528 | $3.59 B |