California Resources Corporation (FRA:1CLD)
Germany · Delayed Price · Currency is EUR 40.00
+1.60 (4.17%)
Last updated: Jan 8, 2026, 9:55 PM CET
California Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 39.20 | 39.80 | 39.00 | 39.00 | 39.00 | -2.50% | - |
| Jan 8, 2026 | 37.80 | 40.00 | 37.80 | 40.00 | 40.00 | 4.17% | - |
| Jan 7, 2026 | 38.80 | 39.40 | 38.20 | 38.40 | 38.40 | -3.03% | - |
| Jan 6, 2026 | 38.20 | 39.60 | 38.20 | 39.60 | 39.60 | 2.59% | - |
| Jan 5, 2026 | 39.00 | 40.00 | 38.20 | 38.60 | 38.60 | -2.03% | 144 |
| Jan 2, 2026 | 37.80 | 39.40 | 37.80 | 39.40 | 39.40 | 6.49% | - |
| Dec 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Dec 29, 2025 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | 1.61% | - |
| Dec 23, 2025 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | 0.54% | - |
| Dec 22, 2025 | 37.20 | 37.60 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Dec 19, 2025 | 37.20 | 37.80 | 37.20 | 37.40 | 37.40 | -1.06% | - |
| Dec 18, 2025 | 38.20 | 38.40 | 37.80 | 37.80 | 37.80 | -2.07% | - |
| Dec 17, 2025 | 38.20 | 38.60 | 38.20 | 38.60 | 38.60 | 1.58% | - |
| Dec 16, 2025 | 39.20 | 39.60 | 38.00 | 38.00 | 38.00 | -4.04% | 100 |
| Dec 15, 2025 | 40.80 | 41.00 | 39.20 | 39.60 | 39.60 | -3.41% | - |
| Dec 12, 2025 | 39.80 | 41.40 | 39.80 | 41.00 | 41.00 | 2.50% | - |
| Dec 11, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | -0.99% | - |
| Dec 10, 2025 | 40.40 | 40.60 | 40.00 | 40.40 | 40.40 | -0.49% | - |
| Dec 9, 2025 | 40.00 | 40.80 | 40.00 | 40.60 | 40.60 | 0.50% | - |
| Dec 8, 2025 | 40.40 | 41.00 | 40.00 | 40.40 | 40.40 | -0.98% | - |
| Dec 5, 2025 | 40.40 | 41.40 | 40.40 | 40.80 | 40.80 | -0.49% | - |
| Dec 4, 2025 | 40.60 | 41.20 | 40.60 | 41.00 | 41.00 | - | - |
| Dec 3, 2025 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | 0.99% | - |
| Dec 2, 2025 | 40.20 | 40.80 | 40.20 | 40.60 | 40.60 | -0.49% | - |
| Dec 1, 2025 | 41.40 | 41.40 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Nov 28, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | 40.65 | 1.49% | - |
| Nov 27, 2025 | 40.00 | 40.40 | 40.00 | 40.40 | 40.06 | - | 15 |
| Nov 26, 2025 | 39.60 | 40.80 | 39.60 | 40.40 | 40.06 | 1.00% | - |
| Nov 25, 2025 | 39.60 | 40.20 | 39.60 | 40.00 | 39.66 | -0.99% | - |
| Nov 24, 2025 | 39.80 | 40.40 | 39.60 | 40.40 | 40.06 | 1.00% | - |
| Nov 21, 2025 | 39.00 | 40.60 | 39.00 | 40.00 | 39.66 | - | - |
| Nov 20, 2025 | 40.80 | 42.20 | 40.00 | 40.00 | 39.66 | -2.91% | - |
| Nov 19, 2025 | 40.60 | 41.20 | 40.40 | 41.20 | 40.85 | -0.48% | - |
| Nov 18, 2025 | 40.40 | 41.40 | 40.40 | 41.40 | 41.05 | 0.98% | - |
| Nov 17, 2025 | 41.20 | 41.60 | 41.00 | 41.00 | 40.65 | -1.44% | - |
| Nov 14, 2025 | 42.20 | 42.20 | 41.40 | 41.60 | 41.25 | -0.48% | - |
| Nov 13, 2025 | 41.00 | 42.20 | 41.00 | 41.80 | 41.44 | 1.95% | - |
| Nov 12, 2025 | 41.00 | 41.20 | 40.80 | 41.00 | 40.65 | -0.97% | - |
| Nov 11, 2025 | 40.00 | 41.80 | 40.00 | 41.40 | 41.05 | 1.97% | - |
| Nov 10, 2025 | 39.80 | 40.60 | 39.80 | 40.60 | 40.25 | 2.01% | - |
| Nov 7, 2025 | 40.00 | 40.00 | 39.60 | 39.80 | 39.46 | - | - |
| Nov 6, 2025 | 40.00 | 40.40 | 39.80 | 39.80 | 39.46 | -0.50% | - |
| Nov 5, 2025 | 41.00 | 42.20 | 40.00 | 40.00 | 39.66 | -1.96% | - |
| Nov 4, 2025 | 40.40 | 40.80 | 39.80 | 40.80 | 40.45 | - | - |
| Nov 3, 2025 | 40.80 | 41.00 | 40.00 | 40.80 | 40.45 | - | - |
| Oct 31, 2025 | 40.40 | 40.80 | 40.40 | 40.80 | 40.45 | 0.99% | - |
| Oct 30, 2025 | 40.20 | 40.80 | 40.20 | 40.40 | 40.06 | - | - |
| Oct 29, 2025 | 40.00 | 40.80 | 40.00 | 40.40 | 40.06 | 1.51% | - |
| Oct 28, 2025 | 40.40 | 40.40 | 39.80 | 39.80 | 39.46 | -1.97% | - |
| Oct 27, 2025 | 40.40 | 41.00 | 40.40 | 40.60 | 40.25 | -0.49% | - |