5 DAY PERFORMANCE
+0.02%
1 MONTH PERFORMANCE
-4.31%
3 MONTH PERFORMANCE
-6.61%
6 MONTH PERFORMANCE
-5.62%
YEAR-TO-DATE PERFORMANCE
+1.83%
1 YEAR PERFORMANCE
-13.65%
California Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $46.41 | $45.54 (-1.87%) | $46.62 | $45.39 | 861.90 K | $3.81 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 |
| 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 |
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.
