California Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	43.98	44.21	43.31	43.83	43.83	-0.93%	898,592
Mar 27, 2025	44.32	44.56	43.45	44.24	44.24	-0.61%	759,891
Mar 26, 2025	44.39	45.52	44.22	44.51	44.51	1.18%	576,603
Mar 25, 2025	43.97	44.52	43.81	43.99	43.99	-0.11%	669,164
Mar 24, 2025	44.54	44.58	43.61	44.04	44.04	0.64%	810,350
Mar 21, 2025	44.20	44.52	43.37	43.76	43.76	-1.49%	13,118,301
Mar 20, 2025	44.26	45.23	44.04	44.42	44.42	-0.89%	1,013,628
Mar 19, 2025	43.62	45.23	43.62	44.82	44.82	2.92%	1,035,876
Mar 18, 2025	43.50	43.87	42.96	43.55	43.55	0.88%	1,151,396
Mar 17, 2025	43.34	43.54	42.69	43.17	43.17	-0.99%	1,928,145
Mar 14, 2025	42.60	43.66	42.45	43.60	43.60	3.69%	780,413
Mar 13, 2025	42.28	43.65	41.57	42.05	42.05	-1.41%	817,192
Mar 12, 2025	42.80	43.96	42.61	42.65	42.65	-0.58%	1,125,393
Mar 11, 2025	41.86	43.37	41.86	42.90	42.90	3.30%	1,253,097
Mar 10, 2025	41.15	42.22	41.04	41.53	41.53	0.10%	966,913
Mar 7, 2025	41.87	42.36	40.99	41.49	41.11	1.27%	877,835
Mar 6, 2025	39.80	41.43	39.51	40.97	40.59	1.74%	1,103,704
Mar 5, 2025	38.17	40.60	38.17	40.27	39.90	2.81%	1,316,357
Mar 4, 2025	39.32	39.61	38.02	39.17	38.81	-1.41%	1,372,171
Mar 3, 2025	45.84	45.84	39.17	39.73	39.36	-10.96%	1,624,146
Feb 28, 2025	44.26	44.67	43.82	44.62	44.21	-0.13%	719,239
Feb 27, 2025	45.14	45.45	44.51	44.68	44.27	-1.11%	692,962
Feb 26, 2025	45.52	45.70	44.71	45.18	44.76	-0.75%	534,435
Feb 25, 2025	46.50	47.03	45.18	45.52	45.10	-2.15%	718,749
Feb 24, 2025	47.45	47.64	46.52	46.52	46.09	-1.75%	594,559
Feb 21, 2025	48.89	48.89	47.24	47.35	46.91	-2.93%	725,221
Feb 20, 2025	48.39	48.97	48.08	48.78	48.33	0.18%	508,309
Feb 19, 2025	48.24	49.12	48.09	48.69	48.24	0.93%	672,243
Feb 18, 2025	48.44	48.50	47.10	48.24	47.79	0.02%	850,833
Feb 14, 2025	46.61	48.42	46.48	48.23	47.78	4.19%	1,013,884
Feb 13, 2025	45.94	46.39	45.25	46.29	45.86	1.09%	642,551
Feb 12, 2025	47.66	47.78	45.77	45.79	45.37	-5.02%	626,084
Feb 11, 2025	48.80	49.21	48.15	48.21	47.76	-0.74%	468,563
Feb 10, 2025	47.68	48.59	47.39	48.57	48.12	3.47%	797,790
Feb 7, 2025	48.26	48.29	46.86	46.94	46.51	-2.11%	560,033
Feb 6, 2025	48.36	48.37	47.49	47.95	47.51	-0.44%	616,032
Feb 5, 2025	48.79	48.82	47.74	48.16	47.72	-0.84%	654,008
Feb 4, 2025	47.89	49.27	47.87	48.57	48.12	0.08%	536,653
Feb 3, 2025	49.54	49.97	48.40	48.53	48.08	-1.36%	510,297
Jan 31, 2025	50.94	51.02	48.79	49.20	48.75	-3.57%	797,317
Jan 30, 2025	51.51	51.55	50.52	51.02	50.55	0.04%	337,607
Jan 29, 2025	50.80	51.50	50.70	51.00	50.53	-0.18%	434,844
Jan 28, 2025	51.03	51.83	50.24	51.09	50.62	-	413,862
Jan 27, 2025	51.82	52.98	51.04	51.09	50.62	-2.70%	600,188
Jan 24, 2025	53.25	53.25	52.02	52.51	52.03	-1.41%	443,953
Jan 23, 2025	54.30	54.86	53.15	53.26	52.77	-1.84%	800,031
Jan 22, 2025	54.50	55.06	53.97	54.26	53.76	-0.29%	539,796
Jan 21, 2025	53.86	54.55	53.30	54.42	53.92	1.49%	972,917
Jan 17, 2025	53.92	54.27	52.82	53.62	53.12	-0.65%	777,026
Jan 16, 2025	52.56	54.25	52.56	53.97	53.47	-0.24%	511,254