California Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	46.70	48.66	46.62	47.94	47.94	1.55%	1,088,780
Jan 15, 2026	47.59	48.05	46.39	47.21	47.21	-2.28%	658,656
Jan 14, 2026	46.63	48.54	46.09	48.31	48.31	4.84%	1,381,191
Jan 13, 2026	46.10	47.16	46.00	46.08	46.08	1.48%	746,415
Jan 12, 2026	45.31	46.22	45.00	45.41	45.41	-0.29%	649,672
Jan 9, 2026	46.41	46.62	45.39	45.54	45.54	-2.23%	861,858
Jan 8, 2026	45.10	47.47	44.47	46.58	46.58	4.02%	955,303
Jan 7, 2026	46.21	46.44	44.50	44.78	44.78	-3.49%	751,514
Jan 6, 2026	45.84	47.20	45.50	46.40	46.40	1.93%	1,027,856
Jan 5, 2026	46.39	47.23	44.72	45.52	45.52	-1.88%	1,041,482
Jan 2, 2026	44.57	46.47	44.30	46.39	46.39	3.76%	654,774
Dec 31, 2025	44.98	44.98	44.00	44.71	44.71	0.07%	832,007
Dec 30, 2025	44.95	45.23	44.59	44.68	44.68	-0.07%	599,939
Dec 29, 2025	44.33	44.81	44.00	44.71	44.71	1.48%	638,240
Dec 26, 2025	43.86	44.13	43.63	44.06	44.06	0.05%	504,450
Dec 24, 2025	43.89	44.38	43.65	44.04	44.04	0.14%	378,988
Dec 23, 2025	43.77	44.16	43.25	43.98	43.98	0.99%	770,382
Dec 22, 2025	44.09	44.91	43.45	43.55	43.55	-0.11%	1,174,532
Dec 19, 2025	44.04	44.78	43.60	43.60	43.60	-1.20%	3,066,198
Dec 18, 2025	45.45	45.87	44.03	44.13	44.13	-2.99%	1,493,446
Dec 17, 2025	45.32	45.68	44.80	45.49	45.49	1.90%	1,045,991
Dec 16, 2025	46.49	46.79	44.60	44.64	44.64	-4.59%	882,737
Dec 15, 2025	48.19	48.53	46.13	46.79	46.79	-3.17%	1,002,816
Dec 12, 2025	47.85	48.91	47.30	48.32	48.32	2.50%	730,862
Dec 11, 2025	46.96	47.15	46.48	47.14	47.14	-0.92%	592,159
Dec 10, 2025	47.29	47.91	46.42	47.58	47.58	0.25%	991,701
Dec 9, 2025	46.97	47.80	46.97	47.46	47.46	0.42%	576,237
Dec 8, 2025	47.25	48.22	46.69	47.26	47.26	-0.80%	660,419
Dec 5, 2025	47.52	48.74	47.52	47.64	47.64	-0.21%	682,101
Dec 4, 2025	47.53	48.16	47.40	47.74	47.74	-	596,215
Dec 3, 2025	47.69	48.10	47.44	47.74	47.74	0.65%	816,520
Dec 2, 2025	47.73	47.94	46.54	47.43	47.43	0.25%	652,796
Dec 1, 2025	47.38	47.99	47.26	47.31	47.31	-0.98%	847,310
Nov 28, 2025	46.70	47.83	46.69	47.78	47.38	1.88%	583,526
Nov 26, 2025	46.47	47.64	46.47	46.90	46.50	1.16%	1,212,912
Nov 25, 2025	46.00	46.64	45.68	46.36	45.97	-0.58%	690,246
Nov 24, 2025	45.79	46.81	45.39	46.63	46.23	0.82%	578,890
Nov 21, 2025	46.05	46.94	45.52	46.25	45.86	0.28%	1,223,681
Nov 20, 2025	47.71	49.03	46.00	46.12	45.73	-3.01%	1,060,292
Nov 19, 2025	46.90	47.62	46.40	47.55	47.15	-0.90%	749,029
Nov 18, 2025	47.22	48.42	46.96	47.98	47.57	0.42%	701,814
Nov 17, 2025	48.80	48.80	47.22	47.78	47.38	-2.15%	1,061,808
Nov 14, 2025	48.86	49.00	47.96	48.83	48.42	-0.10%	1,230,013
Nov 13, 2025	48.08	49.55	48.07	48.88	48.47	2.45%	1,400,724
Nov 12, 2025	47.51	47.89	47.27	47.71	47.31	-0.77%	1,105,901
Nov 11, 2025	47.06	48.76	47.06	48.08	47.67	2.08%	803,403
Nov 10, 2025	46.27	47.11	45.60	47.10	46.70	2.01%	856,610
Nov 7, 2025	46.34	46.86	45.70	46.17	45.78	0.09%	780,189
Nov 6, 2025	46.16	46.90	45.65	46.13	45.74	-0.30%	943,861
Nov 5, 2025	45.11	49.19	45.11	46.27	45.88	-0.81%	1,922,921