-
5 DAY PERFORMANCE
+3.41% -
1 MONTH PERFORMANCE
+8.96% -
3 MONTH PERFORMANCE
+22.41% -
6 MONTH PERFORMANCE
+19.93% -
YEAR-TO-DATE PERFORMANCE
+6.99% -
1 YEAR PERFORMANCE
+16.26%
California Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $59.24 | $58.51 (-1.23%) | $59.95 | $58.39 | 775,718 | $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 |
| 10/01/2024 | $51.89 | $52.78 (1.72%) | $53.56 | $51.54 | 732,803 | $3.59 B |
| 09/30/2024 | $51.29 | $52.47 (2.3%) | $52.78 | $50.93 | 700,000 | $3.57 B |
| 09/27/2024 | $50.58 | $51.47 (1.76%) | $51.98 | $50.33 | 725,300 | $3.51 B |
| 09/26/2024 | $50.67 | $49.76 (-1.8%) | $51.06 | $49.28 | 1.56 M | $3.39 B |
| 09/25/2024 | $53.64 | $51.35 (-4.27%) | $53.88 | $51.34 | 780,033 | $3.50 B |
| 09/24/2024 | $53.83 | $54.04 (0.39%) | $54.47 | $53.11 | 786,300 | $3.68 B |
| 09/23/2024 | $53.04 | $53.44 (0.75%) | $54.03 | $52.71 | 671,300 | $3.64 B |
| 09/20/2024 | $52.50 | $52.85 (0.67%) | $53.24 | $51.44 | 2.24 M | $3.60 B |
| 09/19/2024 | $53.72 | $52.76 (-1.79%) | $53.72 | $52.59 | 585,100 | $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 |