California Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	56.26	58.97	55.81	58.61	58.61	3.08%	468,291
Jun 11, 2026	59.68	59.76	56.79	56.86	56.86	-3.41%	728,055
Jun 10, 2026	59.33	60.31	58.83	58.87	58.87	0.72%	584,631
Jun 9, 2026	59.71	59.89	57.99	58.45	58.45	-2.58%	882,439
Jun 8, 2026	59.13	60.39	59.13	60.00	60.00	2.85%	531,648
Jun 5, 2026	60.87	61.56	58.32	58.34	58.34	-4.36%	635,050
Jun 4, 2026	61.68	62.10	60.81	61.00	61.00	-1.93%	768,298
Jun 3, 2026	61.94	63.39	61.28	62.20	62.20	0.79%	668,913
Jun 2, 2026	61.31	61.79	60.54	61.71	61.71	0.18%	582,472
Jun 1, 2026	60.18	61.75	60.18	61.60	61.60	3.90%	803,621
May 29, 2026	60.22	60.63	58.80	59.29	59.29	-2.09%	1,222,748
May 28, 2026	60.87	61.41	59.69	60.96	60.56	2.03%	789,444
May 27, 2026	59.93	61.07	59.48	59.75	59.35	-2.43%	484,935
May 26, 2026	62.03	62.73	60.80	61.24	60.83	-1.29%	547,649
May 22, 2026	61.79	62.93	61.62	62.04	61.63	-0.35%	592,302
May 21, 2026	63.41	63.85	61.57	62.26	61.85	0.63%	863,085
May 20, 2026	62.68	63.90	61.37	61.87	61.46	-0.96%	525,126
May 19, 2026	63.20	63.23	61.35	62.47	62.05	-0.05%	502,782
May 18, 2026	61.02	62.82	60.50	62.50	62.08	2.22%	580,837
May 15, 2026	59.38	61.68	59.38	61.14	60.73	2.17%	691,856
May 14, 2026	59.40	60.31	59.26	59.84	59.44	0.88%	516,273
May 13, 2026	59.60	59.68	57.99	59.32	58.93	-0.60%	1,061,011
May 12, 2026	60.19	60.28	59.13	59.68	59.28	-	907,970
May 11, 2026	59.86	60.37	58.93	59.68	59.28	1.29%	1,856,228
May 8, 2026	61.09	61.60	58.77	58.92	58.53	-3.60%	1,371,256
May 7, 2026	60.01	61.63	58.45	61.12	60.71	-0.55%	1,402,839
May 6, 2026	68.01	68.95	61.07	61.46	61.05	-12.36%	1,916,039
May 5, 2026	68.84	70.44	68.71	70.13	69.66	1.39%	822,256
May 4, 2026	68.48	69.38	67.10	69.17	68.71	1.17%	811,872
May 1, 2026	67.93	68.49	66.80	68.37	67.92	0.16%	644,442
Apr 30, 2026	66.86	68.49	66.58	68.26	67.81	0.37%	654,143
Apr 29, 2026	67.37	68.30	66.66	68.01	67.56	2.10%	591,961
Apr 28, 2026	66.50	66.66	65.65	66.61	66.17	2.01%	583,662
Apr 27, 2026	65.44	66.00	64.94	65.30	64.87	0.86%	428,217
Apr 24, 2026	64.71	65.53	64.10	64.74	64.31	-0.80%	343,201
Apr 23, 2026	65.11	65.72	63.99	65.26	64.83	0.94%	659,918
Apr 22, 2026	64.44	65.00	63.98	64.65	64.22	1.14%	533,045
Apr 21, 2026	62.80	64.04	62.25	63.92	63.50	2.80%	695,744
Apr 20, 2026	62.63	63.01	61.81	62.18	61.77	-0.89%	600,952
Apr 17, 2026	64.12	64.12	61.27	62.74	62.32	-6.18%	1,215,608
Apr 16, 2026	65.08	66.93	64.92	66.87	66.43	2.99%	707,640
Apr 15, 2026	63.29	64.98	62.76	64.93	64.50	1.93%	539,467
Apr 14, 2026	64.64	64.80	63.32	63.70	63.28	-2.52%	662,724
Apr 13, 2026	67.21	67.33	64.70	65.35	64.92	-1.80%	1,027,300
Apr 10, 2026	65.62	66.68	65.37	66.55	66.11	0.83%	708,278
Apr 9, 2026	66.60	68.40	65.73	66.00	65.56	-0.62%	1,005,062
Apr 8, 2026	63.94	66.47	62.27	66.41	65.97	-3.12%	890,342
Apr 7, 2026	68.01	69.11	67.83	68.55	68.09	1.24%	768,943
Apr 6, 2026	67.47	68.20	66.92	67.71	67.26	-0.01%	678,497
Apr 2, 2026	67.25	68.91	66.31	67.72	67.27	2.56%	685,149