California Resources Corporation (FRA:1CLD)
Germany · Delayed Price · Currency is EUR 41.00
+0.60 (1.49%)
At close: Nov 28, 2025
California Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 41.40 | 41.40 | 40.80 | 40.80 | 40.45 | -1.92% | - |
| Oct 23, 2025 | 41.00 | 42.20 | 41.00 | 41.60 | 41.25 | 2.97% | - |
| Oct 22, 2025 | 40.20 | 40.40 | 40.00 | 40.40 | 40.06 | 1.00% | - |
| Oct 21, 2025 | 40.00 | 40.60 | 40.00 | 40.00 | 39.66 | -0.99% | - |
| Oct 20, 2025 | 39.60 | 41.00 | 39.60 | 40.40 | 40.06 | - | - |
| Oct 17, 2025 | 39.20 | 40.40 | 39.20 | 40.40 | 40.06 | 1.00% | - |
| Oct 16, 2025 | 40.80 | 41.20 | 40.00 | 40.00 | 39.66 | -2.91% | - |
| Oct 15, 2025 | 41.20 | 41.80 | 40.80 | 41.20 | 40.85 | -0.96% | - |
| Oct 14, 2025 | 42.00 | 42.00 | 41.60 | 41.60 | 41.25 | -3.26% | - |
| Oct 13, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 42.63 | 2.38% | - |
| Oct 10, 2025 | 44.20 | 44.20 | 42.00 | 42.00 | 41.64 | -6.25% | - |
| Oct 9, 2025 | 45.40 | 46.20 | 44.20 | 44.80 | 44.42 | -1.75% | - |
| Oct 8, 2025 | 45.80 | 46.00 | 45.40 | 45.60 | 45.21 | -0.87% | - |
| Oct 7, 2025 | 44.20 | 46.00 | 43.80 | 46.00 | 45.61 | 3.14% | - |
| Oct 6, 2025 | 44.80 | 45.60 | 44.60 | 44.60 | 44.22 | -1.33% | - |
| Oct 3, 2025 | 44.20 | 45.40 | 44.20 | 45.20 | 44.81 | 1.80% | - |
| Oct 2, 2025 | 44.80 | 45.00 | 44.40 | 44.40 | 44.02 | -1.77% | - |
| Oct 1, 2025 | 44.60 | 45.40 | 44.60 | 45.20 | 44.81 | - | - |
| Sep 30, 2025 | 45.40 | 45.40 | 44.60 | 45.20 | 44.81 | -1.31% | - |
| Sep 29, 2025 | 47.80 | 47.80 | 45.60 | 45.80 | 45.41 | -4.98% | - |
| Sep 26, 2025 | 47.80 | 48.60 | 47.80 | 48.20 | 47.79 | - | - |
| Sep 25, 2025 | 47.40 | 48.20 | 47.40 | 48.20 | 47.79 | 1.26% | - |
| Sep 24, 2025 | 46.20 | 48.00 | 46.20 | 47.60 | 47.19 | 2.15% | - |
| Sep 23, 2025 | 45.80 | 47.60 | 45.80 | 46.60 | 46.20 | 0.87% | - |
| Sep 22, 2025 | 47.00 | 47.00 | 46.20 | 46.20 | 45.81 | -1.70% | - |