California Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	53.79	53.93	53.15	53.88	53.47	1.60%	709,399
Aug 31, 2026	53.16	53.56	52.20	53.03	52.63	1.53%	553,098
Aug 28, 2026	53.02	53.40	52.07	52.23	51.83	-1.34%	409,469
Aug 27, 2026	52.48	53.40	51.77	52.94	52.54	0.76%	463,201
Aug 26, 2026	51.13	52.73	51.02	52.54	52.14	1.68%	844,251
Aug 25, 2026	51.49	52.53	51.39	51.67	51.28	-1.30%	736,229
Aug 24, 2026	52.83	53.06	51.71	52.35	51.95	-1.67%	931,654
Aug 21, 2026	53.66	54.18	53.22	53.24	52.84	-0.32%	1,152,702
Aug 20, 2026	54.56	55.16	52.65	53.41	53.01	-0.71%	1,049,849
Aug 19, 2026	53.63	54.26	53.51	53.79	53.38	1.22%	850,386
Aug 18, 2026	54.27	54.44	52.83	53.14	52.74	-0.73%	823,177
Aug 17, 2026	53.39	53.62	52.53	53.53	53.12	0.41%	988,530
Aug 14, 2026	53.02	54.06	53.02	53.31	52.91	1.06%	585,507
Aug 13, 2026	52.65	53.35	52.27	52.75	52.35	-1.35%	549,052
Aug 12, 2026	53.80	54.57	53.28	53.47	53.06	-1.22%	628,685
Aug 11, 2026	53.84	55.17	53.84	54.13	53.72	0.71%	950,793
Aug 10, 2026	51.24	54.82	51.24	53.75	53.34	3.21%	1,765,015
Aug 7, 2026	52.21	52.63	51.71	52.08	51.69	-0.95%	1,123,268
Aug 6, 2026	52.29	52.92	51.87	52.58	52.18	2.40%	935,889
Aug 5, 2026	52.77	53.00	50.87	51.35	50.96	-2.15%	791,032
Aug 4, 2026	51.41	52.63	50.81	52.48	52.08	0.65%	700,632
Aug 3, 2026	51.25	52.50	51.02	52.14	51.74	-0.91%	511,327
Jul 31, 2026	51.41	52.67	50.98	52.62	52.22	3.04%	679,042
Jul 30, 2026	49.95	51.22	49.51	51.07	50.68	0.95%	660,280
Jul 29, 2026	50.80	51.24	50.14	50.59	50.21	2.62%	827,875
Jul 28, 2026	51.02	51.17	49.25	49.30	48.93	-3.01%	635,287
Jul 27, 2026	51.88	53.02	50.72	50.83	50.44	-4.94%	1,047,136
Jul 24, 2026	54.52	54.90	53.20	53.47	53.06	-1.44%	892,272
Jul 23, 2026	54.80	55.73	53.99	54.25	53.84	0.76%	1,085,847
Jul 22, 2026	53.94	54.49	53.13	53.84	53.43	0.99%	547,971
Jul 21, 2026	52.56	53.39	52.52	53.31	52.91	2.03%	622,148
Jul 20, 2026	52.55	53.17	52.19	52.25	51.85	-1.10%	582,861
Jul 17, 2026	52.81	53.70	51.93	52.83	52.43	1.42%	645,829
Jul 16, 2026	52.28	52.79	51.86	52.09	51.70	-0.34%	699,807
Jul 15, 2026	52.26	52.83	50.91	52.27	51.87	-0.10%	712,478
Jul 14, 2026	53.78	53.98	51.55	52.32	51.92	-1.91%	773,039
Jul 13, 2026	53.45	54.00	53.03	53.34	52.94	1.66%	731,997
Jul 10, 2026	52.88	53.04	51.68	52.47	52.07	-0.30%	543,733
Jul 9, 2026	52.18	52.92	51.49	52.63	52.23	0.02%	796,720
Jul 8, 2026	51.95	52.62	51.50	52.62	52.22	3.04%	736,868
Jul 7, 2026	50.87	51.52	50.29	51.07	50.68	1.49%	769,035
Jul 6, 2026	51.06	51.27	50.10	50.32	49.94	-1.83%	571,218
Jul 2, 2026	52.06	52.67	50.78	51.26	50.87	-0.95%	688,045
Jul 1, 2026	51.78	52.66	51.14	51.75	51.36	-2.12%	999,255
Jun 30, 2026	53.24	53.80	52.50	52.87	52.47	0.51%	913,653
Jun 29, 2026	53.54	53.93	52.48	52.60	52.20	-2.07%	793,231