California Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	53.86	54.55	53.30	54.42	54.42	1.49%	972,917
Jan 17, 2025	53.92	54.27	52.82	53.62	53.62	-0.65%	777,026
Jan 16, 2025	52.56	54.25	52.56	53.97	53.97	-0.24%	511,254
Jan 15, 2025	54.55	54.55	53.46	54.10	54.10	0.43%	615,702
Jan 14, 2025	53.82	54.67	52.51	53.87	53.87	-0.72%	918,996
Jan 13, 2025	53.00	54.60	52.88	54.26	54.26	2.90%	927,344
Jan 10, 2025	53.42	54.02	51.50	52.73	52.73	0.19%	1,065,399
Jan 8, 2025	51.90	52.99	51.90	52.63	52.63	0.27%	1,936,598
Jan 7, 2025	52.60	52.91	51.80	52.49	52.49	0.56%	574,721
Jan 6, 2025	52.45	53.52	51.95	52.20	52.20	0.50%	611,345
Jan 3, 2025	52.36	52.41	51.47	51.94	51.94	-0.13%	699,024
Jan 2, 2025	52.60	53.42	51.60	52.01	52.01	0.23%	744,116
Dec 31, 2024	50.92	52.76	50.37	51.89	51.89	2.71%	1,003,975
Dec 30, 2024	50.45	51.12	50.11	50.52	50.52	0.58%	481,726
Dec 27, 2024	50.85	51.43	49.79	50.23	50.23	-1.89%	495,778
Dec 26, 2024	51.19	51.48	50.59	51.20	51.20	-0.58%	380,694
Dec 24, 2024	50.80	51.68	50.34	51.50	51.50	1.42%	252,048
Dec 23, 2024	51.00	51.43	50.16	50.78	50.78	0.44%	433,785
Dec 20, 2024	49.87	51.48	49.87	50.56	50.56	-0.82%	3,532,982
Dec 19, 2024	52.28	52.94	50.65	50.98	50.98	-0.37%	825,229
Dec 18, 2024	53.24	53.90	50.93	51.17	51.17	-3.92%	781,656
Dec 17, 2024	53.46	53.61	52.28	53.26	53.26	-1.02%	694,323
Dec 16, 2024	54.59	54.87	53.19	53.81	53.81	-2.02%	552,295
Dec 13, 2024	55.38	55.56	54.48	54.92	54.92	-0.58%	497,742
Dec 12, 2024	56.62	56.82	54.53	55.24	55.24	-2.78%	713,951
Dec 11, 2024	55.23	57.00	55.20	56.82	56.82	3.63%	699,372
Dec 10, 2024	56.54	56.63	54.73	54.83	54.83	-2.71%	491,677
Dec 9, 2024	54.84	57.50	54.67	56.36	56.36	5.15%	812,521
Dec 6, 2024	55.13	55.32	52.54	53.60	53.60	-3.11%	534,747
Dec 5, 2024	55.16	56.11	54.63	55.32	55.32	0.55%	601,777
Dec 4, 2024	57.27	57.27	54.81	55.02	55.02	-4.03%	486,050
Dec 3, 2024	57.56	57.79	56.79	57.33	57.33	-0.03%	576,818
Dec 2, 2024	59.24	59.38	57.08	57.35	57.35	-3.06%	637,877
Nov 29, 2024	59.02	59.24	58.54	59.16	58.76	1.18%	321,419
Nov 27, 2024	58.36	59.50	58.31	58.47	58.08	-0.15%	400,171
Nov 26, 2024	58.50	58.60	57.30	58.56	58.17	0.88%	572,572
Nov 25, 2024	59.03	59.59	57.98	58.05	57.66	-2.58%	789,674
Nov 22, 2024	59.43	60.08	59.37	59.59	59.19	0.02%	539,264
Nov 21, 2024	58.99	59.97	58.60	59.58	59.18	2.44%	585,115
Nov 20, 2024	57.68	58.57	57.53	58.16	57.77	0.85%	462,948
Nov 19, 2024	56.42	57.68	56.42	57.67	57.28	0.70%	357,620
Nov 18, 2024	57.27	57.92	56.65	57.27	56.89	1.24%	426,730
Nov 15, 2024	58.62	59.37	56.32	56.57	56.19	-3.15%	595,351
Nov 14, 2024	58.11	58.66	57.51	58.41	58.02	1.62%	508,513
Nov 13, 2024	58.81	58.81	57.45	57.48	57.09	-1.76%	618,118
Nov 12, 2024	59.24	59.95	58.39	58.51	58.12	-1.23%	777,853
Nov 11, 2024	57.78	59.43	57.09	59.24	58.84	4.06%	890,276
Nov 8, 2024	56.59	56.97	55.76	56.93	56.55	0.64%	757,792
Nov 7, 2024	56.16	57.04	55.89	56.57	56.19	-0.49%	1,035,075
Nov 6, 2024	55.75	60.41	55.16	56.85	56.47	5.36%	2,128,381
Nov 5, 2024	52.76	53.99	52.59	53.96	53.60	2.08%	619,955
Nov 4, 2024	52.40	53.05	52.16	52.86	52.51	1.79%	446,437
Nov 1, 2024	52.38	52.89	51.65	51.93	51.58	-0.08%	422,755
Oct 31, 2024	52.71	52.87	51.90	51.97	51.62	-0.67%	599,630
Oct 30, 2024	52.06	52.98	52.06	52.32	51.97	0.44%	418,851
Oct 29, 2024	51.69	52.59	51.65	52.09	51.74	-0.59%	360,687
Oct 28, 2024	51.09	52.47	50.69	52.40	52.05	-0.08%	467,600
Oct 25, 2024	53.44	53.63	52.36	52.44	52.09	-1.34%	540,815
Oct 24, 2024	53.53	53.69	52.78	53.15	52.79	1.08%	596,382
Oct 23, 2024	53.08	53.42	52.01	52.58	52.23	-1.65%	513,902
Oct 22, 2024	51.25	53.53	50.89	53.46	53.10	6.05%	977,047
Oct 21, 2024	51.93	51.93	50.26	50.41	50.07	-1.70%	570,172
Oct 18, 2024	52.20	52.20	51.25	51.28	50.94	-1.99%	621,010
Oct 17, 2024	52.05	52.34	51.17	52.32	51.97	0.81%	635,071
Oct 16, 2024	52.07	52.88	51.80	51.90	51.55	1.70%	1,172,876
Oct 15, 2024	51.31	51.68	50.63	51.03	50.69	-3.93%	530,678
Oct 14, 2024	52.77	53.22	52.42	53.12	52.76	-1.06%	403,912
Oct 11, 2024	51.57	54.11	51.54	53.69	53.33	3.57%	788,291
Oct 10, 2024	51.40	51.98	51.16	51.84	51.49	0.62%	458,628
Oct 9, 2024	52.13	52.57	51.23	51.52	51.17	-2.02%	505,206
Oct 8, 2024	53.37	53.37	51.22	52.58	52.23	-2.95%	799,476
Oct 7, 2024	54.30	54.87	54.01	54.18	53.82	-0.13%	543,599
Oct 4, 2024	54.71	54.83	53.50	54.25	53.89	1.14%	496,224
Oct 3, 2024	52.63	53.71	52.09	53.64	53.28	1.82%	577,956
Oct 2, 2024	53.87	53.87	52.34	52.68	52.33	-0.19%	520,528
Oct 1, 2024	51.89	53.56	51.54	52.78	52.43	0.59%	732,803
Sep 30, 2024	51.29	52.78	50.93	52.47	52.12	1.94%	699,987
Sep 27, 2024	50.58	51.98	50.33	51.47	51.13	3.44%	725,257
Sep 26, 2024	50.67	51.06	49.28	49.76	49.43	-3.10%	1,560,349
Sep 25, 2024	53.64	53.88	51.34	51.35	51.01	-4.98%	780,033
Sep 24, 2024	53.83	54.47	53.11	54.04	53.68	1.12%	786,253
Sep 23, 2024	53.04	54.03	52.71	53.44	53.08	1.12%	671,279
Sep 20, 2024	52.50	53.24	51.44	52.85	52.50	0.17%	2,240,446
Sep 19, 2024	53.72	53.72	52.59	52.76	52.41	0.86%	585,056
Sep 18, 2024	52.36	53.37	51.89	52.31	51.96	-0.55%	908,997
Sep 17, 2024	51.34	53.16	51.19	52.60	52.25	3.34%	855,233
Sep 16, 2024	50.42	50.94	49.82	50.90	50.56	1.94%	620,238
Sep 13, 2024	49.27	50.44	49.18	49.93	49.60	2.36%	721,623
Sep 12, 2024	48.54	49.31	47.81	48.78	48.45	0.79%	546,393
Sep 11, 2024	48.10	48.49	46.90	48.40	48.08	1.17%	712,945
Sep 10, 2024	47.90	48.24	47.43	47.84	47.52	0.31%	764,530
Sep 9, 2024	47.82	48.39	47.23	47.69	47.37	-0.93%	1,089,685
Sep 6, 2024	49.24	50.01	48.03	48.14	47.82	-2.29%	938,550
Sep 5, 2024	49.49	49.65	48.67	49.27	48.94	0.72%	686,426
Sep 4, 2024	50.00	50.67	48.66	48.92	48.59	-1.71%	618,800
Sep 3, 2024	51.20	51.55	49.62	49.77	49.44	-5.15%	617,056
Aug 30, 2024	52.23	52.62	51.78	52.47	52.12	-1.41%	488,452
Aug 29, 2024	52.82	53.58	52.35	53.22	52.48	2.05%	497,542
Aug 28, 2024	51.69	52.27	51.45	52.15	51.42	-0.15%	439,125
Aug 27, 2024	52.28	52.56	51.65	52.23	51.50	-0.51%	353,895