California Resources Corporation (FRA:1CLD)
Germany · Delayed Price · Currency is EUR 50.00
-0.50 (-0.99%)
Last updated: Feb 20, 2026, 7:55 PM CET
California Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 50.50 | 50.50 | 49.20 | 50.00 | 50.00 | -0.99% | - |
| Feb 19, 2026 | 48.80 | 50.50 | 48.80 | 50.50 | 50.50 | 2.64% | - |
| Feb 18, 2026 | 47.40 | 49.20 | 47.40 | 49.20 | 49.20 | 3.36% | - |
| Feb 17, 2026 | 48.00 | 48.00 | 47.20 | 47.60 | 47.60 | -1.24% | - |
| Feb 16, 2026 | 47.40 | 48.20 | 47.40 | 48.20 | 48.20 | 0.84% | - |
| Feb 13, 2026 | 46.20 | 47.80 | 46.20 | 47.80 | 47.80 | 2.14% | - |
| Feb 12, 2026 | 47.20 | 47.20 | 46.00 | 46.80 | 46.80 | -2.09% | - |
| Feb 11, 2026 | 45.60 | 47.80 | 45.60 | 47.80 | 47.80 | 3.91% | - |
| Feb 10, 2026 | 46.40 | 46.40 | 45.60 | 46.00 | 46.00 | -1.29% | - |
| Feb 9, 2026 | 46.80 | 47.00 | 45.80 | 46.60 | 46.60 | -0.85% | 213 |
| Feb 6, 2026 | 45.60 | 47.00 | 45.40 | 47.00 | 47.00 | 3.52% | - |
| Feb 5, 2026 | 46.80 | 46.80 | 45.20 | 45.40 | 45.40 | -4.22% | - |
| Feb 4, 2026 | 44.80 | 47.40 | 44.80 | 47.40 | 47.40 | 3.49% | - |
| Feb 3, 2026 | 44.00 | 45.80 | 44.00 | 45.80 | 45.80 | 2.69% | 270 |
| Feb 2, 2026 | 42.20 | 45.00 | 42.20 | 44.60 | 44.60 | -0.89% | - |
| Jan 30, 2026 | 42.40 | 45.00 | 42.40 | 45.00 | 45.00 | 3.21% | 260 |
| Jan 29, 2026 | 42.60 | 43.80 | 42.60 | 43.60 | 43.60 | 2.83% | - |
| Jan 28, 2026 | 41.80 | 43.20 | 41.80 | 42.40 | 42.40 | 0.95% | - |
| Jan 27, 2026 | 41.40 | 42.20 | 41.40 | 42.00 | 42.00 | 0.96% | - |
| Jan 26, 2026 | 41.00 | 41.60 | 41.00 | 41.60 | 41.60 | 0.48% | - |
| Jan 23, 2026 | 42.00 | 42.80 | 41.40 | 41.40 | 41.40 | -1.90% | - |
| Jan 22, 2026 | 41.40 | 42.20 | 41.40 | 42.20 | 42.20 | 0.96% | - |
| Jan 21, 2026 | 40.00 | 41.80 | 40.00 | 41.80 | 41.80 | 3.98% | - |
| Jan 20, 2026 | 40.60 | 41.00 | 40.00 | 40.20 | 40.20 | -1.47% | 342 |
| Jan 19, 2026 | 40.40 | 40.80 | 40.40 | 40.80 | 40.80 | -0.97% | - |
| Jan 16, 2026 | 40.40 | 41.80 | 40.20 | 41.20 | 41.20 | 1.48% | - |
| Jan 15, 2026 | 40.80 | 41.80 | 40.40 | 40.60 | 40.60 | -1.46% | 36 |
| Jan 14, 2026 | 38.80 | 41.20 | 38.80 | 41.20 | 41.20 | 4.04% | - |
| Jan 13, 2026 | 38.80 | 40.00 | 38.80 | 39.60 | 39.60 | 2.06% | - |
| Jan 12, 2026 | 38.80 | 39.40 | 38.60 | 38.80 | 38.80 | -0.51% | - |
| 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% | - |