California Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	66.60	68.40	65.73	66.00	66.00	-0.62%	1,004,995
Apr 8, 2026	63.94	66.47	62.27	66.41	66.41	-3.12%	890,236
Apr 7, 2026	68.01	69.11	67.83	68.55	68.55	1.24%	767,750
Apr 6, 2026	67.47	68.20	66.92	67.71	67.71	-0.01%	678,491
Apr 2, 2026	67.25	68.91	66.31	67.72	67.72	2.56%	685,063
Apr 1, 2026	68.21	68.97	65.70	66.03	66.03	-4.61%	973,189
Mar 31, 2026	69.24	71.98	68.17	69.22	69.22	0.48%	2,033,467
Mar 30, 2026	69.93	69.93	68.27	68.89	68.89	0.03%	1,577,589
Mar 27, 2026	68.07	69.31	68.05	68.87	68.87	1.34%	895,798
Mar 26, 2026	67.50	68.64	67.50	67.96	67.96	1.49%	899,650
Mar 25, 2026	64.35	66.98	64.05	66.96	66.96	2.50%	1,108,366
Mar 24, 2026	64.04	66.56	63.84	65.33	65.33	2.32%	1,193,570
Mar 23, 2026	63.08	64.69	62.60	63.85	63.85	0.46%	1,340,702
Mar 20, 2026	64.04	64.32	62.77	63.56	63.56	1.03%	2,604,179
Mar 19, 2026	64.47	65.11	62.86	62.91	62.91	-2.01%	1,486,256
Mar 18, 2026	64.43	64.84	63.67	64.20	64.20	0.39%	1,824,221
Mar 17, 2026	64.06	64.72	63.38	63.95	63.95	1.54%	1,283,170
Mar 16, 2026	61.85	63.35	61.01	62.98	62.98	2.46%	1,625,251
Mar 13, 2026	61.73	62.41	61.09	61.47	61.47	-1.05%	1,189,971
Mar 12, 2026	63.11	64.74	61.93	62.12	61.72	-1.13%	1,932,302
Mar 11, 2026	61.50	63.58	61.50	62.83	62.42	1.93%	875,314
Mar 10, 2026	63.37	63.60	61.40	61.64	61.24	-3.75%	1,313,410
Mar 9, 2026	65.01	66.35	63.52	64.04	63.62	-1.08%	1,293,018
Mar 6, 2026	63.97	65.68	63.85	64.74	64.32	1.87%	1,334,608
Mar 5, 2026	62.62	64.11	62.17	63.55	63.14	2.42%	1,202,265
Mar 4, 2026	59.56	62.42	59.11	62.05	61.65	2.61%	813,793
Mar 3, 2026	62.23	62.69	58.28	60.47	60.08	-1.69%	1,223,454
Mar 2, 2026	62.00	62.48	58.78	61.51	61.11	4.54%	1,150,150
Feb 27, 2026	58.29	59.20	57.10	58.84	58.46	2.63%	804,077
Feb 26, 2026	57.28	58.15	57.01	57.33	56.96	-1.36%	681,978
Feb 25, 2026	58.34	58.62	56.50	58.12	57.74	-0.27%	444,257
Feb 24, 2026	58.71	58.80	57.53	58.28	57.90	0.22%	646,203
Feb 23, 2026	59.00	59.88	57.75	58.15	57.77	-1.81%	732,144
Feb 20, 2026	59.15	60.03	58.12	59.22	58.83	-0.30%	740,277
Feb 19, 2026	58.55	59.81	58.15	59.40	59.01	2.52%	877,281
Feb 18, 2026	57.46	58.15	57.29	57.94	57.56	2.33%	645,383
Feb 17, 2026	57.28	57.74	55.37	56.62	56.25	-0.53%	536,059
Feb 13, 2026	55.36	56.98	55.35	56.92	56.55	2.17%	420,535
Feb 12, 2026	56.64	56.64	54.14	55.71	55.35	-1.88%	727,442
Feb 11, 2026	55.76	56.84	55.43	56.78	56.41	3.61%	546,085
Feb 10, 2026	55.63	55.63	54.29	54.80	54.44	-1.81%	537,847
Feb 9, 2026	55.11	56.09	54.92	55.81	55.45	0.70%	395,704
Feb 6, 2026	54.44	55.69	53.94	55.42	55.06	2.86%	555,886
Feb 5, 2026	55.41	55.65	52.97	53.88	53.53	-3.63%	694,421
Feb 4, 2026	54.62	56.06	54.52	55.91	55.55	3.08%	985,489
Feb 3, 2026	52.69	54.39	52.20	54.24	53.89	2.61%	798,113
Feb 2, 2026	51.89	53.37	51.37	52.86	52.52	-1.20%	1,505,403
Jan 30, 2026	51.83	53.58	51.51	53.50	53.15	2.18%	1,095,245
Jan 29, 2026	52.50	53.53	51.46	52.36	52.02	2.91%	926,842
Jan 28, 2026	50.96	51.79	50.69	50.88	50.55	0.39%	1,032,721