California Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	61.79	62.93	61.62	62.04	62.04	-0.35%	581,283
May 21, 2026	63.41	63.85	61.57	62.26	62.26	0.63%	819,295
May 20, 2026	62.68	63.90	61.37	61.87	61.87	-0.96%	511,061
May 19, 2026	63.20	63.23	61.35	62.47	62.47	-0.05%	496,113
May 18, 2026	61.02	62.82	60.50	62.50	62.50	2.22%	564,113
May 15, 2026	59.38	61.68	59.38	61.14	61.14	2.17%	691,856
May 14, 2026	59.40	60.31	59.26	59.84	59.84	0.88%	516,273
May 13, 2026	59.60	59.68	57.99	59.32	59.32	-0.60%	1,061,011
May 12, 2026	60.19	60.28	59.13	59.68	59.68	-	907,970
May 11, 2026	59.86	60.37	58.93	59.68	59.68	1.29%	1,856,228
May 8, 2026	61.09	61.60	58.77	58.92	58.92	-3.60%	1,371,256
May 7, 2026	60.01	61.63	58.45	61.12	61.12	-0.55%	1,402,839
May 6, 2026	68.01	68.95	61.07	61.46	61.46	-12.36%	1,916,039
May 5, 2026	68.84	70.44	68.71	70.13	70.13	1.39%	822,256
May 4, 2026	68.48	69.38	67.10	69.17	69.17	1.17%	811,872
May 1, 2026	67.93	68.49	66.80	68.37	68.37	0.16%	644,442
Apr 30, 2026	66.86	68.49	66.58	68.26	68.26	0.37%	654,143
Apr 29, 2026	67.37	68.30	66.66	68.01	68.01	2.10%	591,961
Apr 28, 2026	66.50	66.66	65.65	66.61	66.61	2.01%	583,662
Apr 27, 2026	65.44	66.00	64.94	65.30	65.30	0.86%	428,217
Apr 24, 2026	64.71	65.53	64.10	64.74	64.74	-0.80%	343,201
Apr 23, 2026	65.11	65.72	63.99	65.26	65.26	0.94%	659,918
Apr 22, 2026	64.44	65.00	63.98	64.65	64.65	1.14%	533,045
Apr 21, 2026	62.80	64.04	62.25	63.92	63.92	2.80%	695,744
Apr 20, 2026	62.63	63.01	61.81	62.18	62.18	-0.89%	600,952
Apr 17, 2026	64.12	64.12	61.27	62.74	62.74	-6.18%	1,215,608
Apr 16, 2026	65.08	66.93	64.92	66.87	66.87	2.99%	707,640
Apr 15, 2026	63.29	64.98	62.76	64.93	64.93	1.93%	539,467
Apr 14, 2026	64.64	64.80	63.32	63.70	63.70	-2.52%	662,724
Apr 13, 2026	67.21	67.33	64.70	65.35	65.35	-1.80%	1,027,300
Apr 10, 2026	65.62	66.68	65.37	66.55	66.55	0.83%	708,278
Apr 9, 2026	66.60	68.40	65.73	66.00	66.00	-0.62%	1,005,062
Apr 8, 2026	63.94	66.47	62.27	66.41	66.41	-3.12%	890,342
Apr 7, 2026	68.01	69.11	67.83	68.55	68.55	1.24%	768,943
Apr 6, 2026	67.47	68.20	66.92	67.71	67.71	-0.01%	678,497
Apr 2, 2026	67.25	68.91	66.31	67.72	67.72	2.56%	685,149
Apr 1, 2026	68.21	68.97	65.70	66.03	66.03	-4.61%	992,133
Mar 31, 2026	69.24	71.98	68.17	69.22	69.22	0.48%	2,061,286
Mar 30, 2026	69.93	69.93	68.27	68.89	68.89	0.03%	1,633,306
Mar 27, 2026	68.07	69.31	68.05	68.87	68.87	1.34%	915,572
Mar 26, 2026	67.50	68.64	67.50	67.96	67.96	1.49%	917,381
Mar 25, 2026	64.35	66.98	64.05	66.96	66.96	2.50%	1,133,926
Mar 24, 2026	64.04	66.56	63.84	65.33	65.33	2.32%	1,259,104
Mar 23, 2026	63.08	64.69	62.60	63.85	63.85	0.46%	1,341,775
Mar 20, 2026	64.04	64.32	62.77	63.56	63.56	1.03%	2,679,849
Mar 19, 2026	64.47	65.11	62.86	62.91	62.91	-2.01%	1,498,827
Mar 18, 2026	64.43	64.84	63.67	64.20	64.20	0.39%	1,824,436
Mar 17, 2026	64.06	64.72	63.38	63.95	63.95	1.54%	1,283,235
Mar 16, 2026	61.85	63.35	61.01	62.98	62.98	2.46%	1,625,279
Mar 13, 2026	61.73	62.41	61.09	61.47	61.47	-0.40%	1,189,980