California Resources Corporation (FRA:1CLD)
Germany · Delayed Price · Currency is EUR 45.00
+1.40 (3.21%)
At close: Jan 30, 2026
California Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |