California Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	48.31	49.97	48.20	49.91	49.91	3.78%	672,689
Aug 21, 2025	47.65	48.40	47.05	48.09	48.09	0.78%	646,153
Aug 20, 2025	48.02	48.15	47.16	47.72	47.72	0.72%	800,233
Aug 19, 2025	47.99	48.53	47.16	47.38	47.38	-1.82%	1,060,480
Aug 18, 2025	48.00	48.32	47.38	48.26	48.26	0.06%	597,943
Aug 15, 2025	48.95	49.27	48.01	48.23	48.23	-1.55%	705,399
Aug 14, 2025	48.34	49.01	48.03	48.99	48.99	0.66%	669,282
Aug 13, 2025	48.83	49.08	48.16	48.67	48.67	0.35%	750,682
Aug 12, 2025	47.87	49.08	47.66	48.50	48.50	2.49%	1,110,765
Aug 11, 2025	47.95	48.65	47.00	47.32	47.32	-0.48%	877,424
Aug 8, 2025	47.63	48.06	47.00	47.55	47.55	0.91%	729,792
Aug 7, 2025	49.12	49.91	47.00	47.12	47.12	-3.42%	740,405
Aug 6, 2025	49.70	51.89	48.18	48.79	48.79	2.07%	1,508,524
Aug 5, 2025	47.53	48.09	47.05	47.80	47.80	1.29%	1,031,373
Aug 4, 2025	46.63	47.40	46.27	47.19	47.19	0.79%	1,061,445
Aug 1, 2025	47.52	48.29	46.09	46.82	46.82	-2.82%	778,839
Jul 31, 2025	48.01	48.91	47.65	48.18	48.18	-1.19%	722,363
Jul 30, 2025	49.96	50.04	48.39	48.76	48.76	-2.91%	1,085,807
Jul 29, 2025	51.14	51.23	49.74	50.22	50.22	-1.39%	861,576
Jul 28, 2025	50.22	51.69	50.22	50.93	50.93	3.08%	1,094,543
Jul 25, 2025	50.04	50.26	49.31	49.41	49.41	-1.18%	563,454
Jul 24, 2025	49.02	50.10	48.65	50.00	50.00	1.34%	898,348
Jul 23, 2025	48.92	49.58	48.55	49.34	49.34	0.73%	1,126,895
Jul 22, 2025	48.23	49.54	48.23	48.98	48.98	1.28%	952,914
Jul 21, 2025	51.26	51.77	48.34	48.36	48.36	-5.66%	1,383,960
Jul 18, 2025	48.71	53.11	47.81	51.26	51.26	6.72%	2,423,895
Jul 17, 2025	46.25	48.18	46.25	48.03	48.03	3.05%	828,350
Jul 16, 2025	47.16	47.18	46.22	46.61	46.61	-0.96%	597,428
Jul 15, 2025	48.60	48.60	47.01	47.06	47.06	-1.13%	840,873
Jul 14, 2025	48.04	48.04	47.30	47.60	47.60	-0.52%	467,881
Jul 11, 2025	47.87	48.15	47.28	47.85	47.85	-0.81%	803,638
Jul 10, 2025	47.42	48.30	46.96	48.24	48.24	1.01%	697,273
Jul 9, 2025	47.16	47.82	47.12	47.76	47.76	0.78%	923,246
Jul 8, 2025	46.50	47.89	46.39	47.39	47.39	2.07%	813,873
Jul 7, 2025	46.82	47.45	45.93	46.43	46.43	-1.61%	489,738
Jul 3, 2025	46.72	47.45	46.72	47.19	47.19	0.83%	453,538
Jul 2, 2025	46.63	46.95	45.81	46.80	46.80	1.50%	969,043
Jul 1, 2025	45.68	47.05	45.30	46.11	46.11	0.96%	1,687,020
Jun 30, 2025	45.66	45.97	45.01	45.67	45.67	-	1,092,972
Jun 27, 2025	45.68	45.88	45.05	45.67	45.67	-0.02%	2,097,803
Jun 26, 2025	45.18	45.71	44.87	45.68	45.68	1.47%	453,975
Jun 25, 2025	45.48	45.68	44.92	45.02	45.02	-1.55%	494,255
Jun 24, 2025	45.49	46.23	45.10	45.73	45.73	-1.32%	678,342
Jun 23, 2025	47.94	47.94	46.01	46.34	46.34	-0.58%	1,054,758
Jun 20, 2025	46.29	46.69	45.57	46.61	46.61	1.22%	2,583,732
Jun 18, 2025	47.16	47.50	45.70	46.05	46.05	-2.21%	906,307
Jun 17, 2025	47.62	47.92	46.67	47.09	47.09	-0.02%	803,259
Jun 16, 2025	46.79	47.19	46.06	47.10	47.10	-0.36%	598,725
Jun 13, 2025	47.51	48.05	46.20	47.27	47.27	2.18%	911,607
Jun 12, 2025	45.87	46.26	45.50	46.26	46.26	0.11%	519,026