California Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	47.95	48.28	46.74	47.45	47.45	0.70%	566,652
Nov 10, 2026	46.13	47.44	45.73	47.12	47.12	0.43%	919,234
Nov 9, 2026	46.36	47.09	45.78	46.92	46.92	-0.09%	1,443,969
Nov 6, 2026	45.50	48.00	45.45	46.96	46.96	2.98%	1,605,292
Nov 5, 2026	48.77	49.74	45.60	45.60	45.60	-5.67%	1,117,005
Nov 4, 2026	51.11	51.62	47.72	48.34	48.34	-5.92%	1,605,342
Nov 3, 2026	51.89	53.81	51.11	51.38	51.38	-2.21%	1,463,679
Nov 2, 2026	54.49	54.99	52.21	52.54	52.54	-5.27%	1,014,415
Oct 30, 2026	55.11	55.70	54.72	55.46	55.46	1.45%	860,229
Oct 29, 2026	55.00	55.00	54.17	54.67	54.67	-0.09%	632,884
Oct 28, 2026	54.38	55.06	53.76	54.72	54.72	1.13%	935,939
Oct 27, 2026	54.54	55.16	53.76	54.11	54.11	-1.17%	663,411
Oct 26, 2026	54.07	55.06	53.86	54.75	54.75	0.40%	701,626
Oct 23, 2026	53.23	55.16	53.23	54.53	54.53	2.96%	864,750
Oct 22, 2026	54.04	54.04	51.84	52.96	52.96	-1.08%	787,654
Oct 21, 2026	54.28	54.37	53.03	53.54	53.54	-1.35%	894,351
Oct 20, 2026	55.00	55.53	53.96	54.27	54.27	-0.20%	766,554
Oct 19, 2026	54.26	54.99	53.95	54.38	54.38	0.09%	1,109,009
Oct 16, 2026	53.42	54.66	52.90	54.33	54.33	2.22%	1,176,620
Oct 15, 2026	54.16	54.16	52.51	53.15	53.15	-1.63%	863,657
Oct 14, 2026	54.18	54.77	53.30	54.03	54.03	-0.35%	1,086,609
Oct 13, 2026	53.71	54.42	53.18	54.22	54.22	1.31%	471,842
Oct 12, 2026	53.75	54.18	53.25	53.52	53.52	1.06%	452,179
Oct 9, 2026	52.72	53.49	48.74	52.96	52.96	-0.17%	639,403
Oct 8, 2026	52.89	53.21	52.51	53.05	53.05	1.90%	905,595
Oct 7, 2026	52.59	53.27	51.32	52.06	52.06	-0.78%	573,750
Oct 6, 2026	52.76	53.29	52.33	52.47	52.47	-1.02%	597,044
Oct 5, 2026	52.30	53.69	51.55	53.01	53.01	1.11%	736,120
Oct 2, 2026	51.24	52.67	51.24	52.43	52.43	1.49%	672,339
Oct 1, 2026	50.78	52.09	50.26	51.66	51.66	1.69%	785,444
Sep 30, 2026	51.44	52.06	50.77	50.80	50.80	-0.57%	1,062,418
Sep 29, 2026	51.16	51.71	50.82	51.09	51.09	-1.45%	680,439
Sep 28, 2026	52.89	53.18	51.68	51.84	51.84	-1.28%	608,460
Sep 25, 2026	51.64	52.77	51.28	52.51	52.51	0.15%	934,630
Sep 24, 2026	52.81	53.27	51.99	52.43	52.43	0.63%	1,052,139
Sep 23, 2026	52.51	53.09	51.99	52.10	52.10	0.13%	682,790
Sep 22, 2026	52.11	53.69	51.79	52.03	52.03	-1.38%	998,262
Sep 21, 2026	53.57	53.80	52.54	52.76	52.76	-2.42%	709,682
Sep 18, 2026	54.33	55.41	54.00	54.07	54.07	-0.64%	1,702,793
Sep 17, 2026	53.74	55.05	53.23	54.42	54.42	-0.09%	871,962
Sep 16, 2026	56.82	57.01	54.07	54.47	54.47	-5.50%	1,053,542
Sep 15, 2026	56.50	58.01	56.45	57.64	57.64	3.32%	863,018
Sep 14, 2026	57.32	57.69	55.60	55.79	55.79	-1.69%	1,031,443
Sep 11, 2026	56.31	57.11	55.73	56.75	56.75	0.89%	935,557
Sep 10, 2026	57.55	57.56	55.65	56.25	56.25	-0.79%	976,900
Sep 9, 2026	56.30	57.28	55.46	56.70	56.70	2.03%	824,071
Sep 8, 2026	55.31	56.07	55.02	55.57	55.57	2.49%	1,119,457
Sep 4, 2026	53.00	54.52	52.18	54.22	54.22	2.27%	984,987
Sep 3, 2026	53.51	53.93	53.00	53.42	53.02	-0.28%	860,231
Sep 2, 2026	53.36	54.21	53.36	53.57	53.16	-0.58%	641,064