California Resources Corp (1CLD) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 46.00 | 46.18 | 46.00 | 46.00 | 46.00 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 46.91 | 47.41 | 46.00 | 46.00 | 46.00 | -1.73% | 0 | 0.00 |
| Nov 02, 2026 | 48.14 | 48.28 | 46.81 | 46.81 | 46.81 | -4.12% | 0 | 0.00 |
| Oct 30, 2026 | 48.28 | 49.55 | 48.28 | 48.82 | 48.82 | +1.22% | 0 | 0.00 |
| Oct 29, 2026 | 48.23 | 48.99 | 48.23 | 48.23 | 48.23 | -0.12% | 0 | 0.00 |
| Oct 28, 2026 | 48.27 | 48.99 | 48.27 | 48.29 | 48.29 | +0.92% | 0 | 0.00 |
| Oct 27, 2026 | 48.52 | 48.52 | 47.85 | 47.85 | 47.85 | -0.77% | 0 | 0.00 |
| Oct 26, 2026 | 47.23 | 48.93 | 47.23 | 48.22 | 48.22 | -1.13% | 0 | 0.00 |
| Oct 23, 2026 | 46.89 | 49.08 | 46.71 | 48.77 | 48.77 | +3.02% | 0 | 0.00 |
| Oct 22, 2026 | 47.27 | 47.35 | 46.57 | 47.34 | 47.34 | -0.55% | 0 | 0.00 |
| Oct 21, 2026 | 47.72 | 47.72 | 47.39 | 47.60 | 47.60 | -1.67% | 0 | 0.00 |
| Oct 20, 2026 | 47.98 | 48.54 | 47.98 | 48.41 | 48.41 | +0.25% | 0 | 0.00 |
| Oct 19, 2026 | 47.24 | 48.47 | 47.24 | 48.29 | 48.29 | +0.29% | 7 | 6.21 |
| Oct 16, 2026 | 46.45 | 48.15 | 46.45 | 48.15 | 48.15 | +1.69% | 0 | 0.00 |
| Oct 15, 2026 | 47.51 | 47.99 | 47.17 | 47.35 | 47.35 | -2.35% | 0 | 0.00 |
| Oct 14, 2026 | 47.60 | 48.49 | 47.60 | 48.49 | 48.49 | +0.43% | 0 | 0.00 |
| Oct 13, 2026 | 46.97 | 48.47 | 46.97 | 48.28 | 48.28 | +0.63% | 0 | 0.00 |
| Oct 12, 2026 | 46.45 | 48.15 | 46.45 | 47.98 | 47.98 | +1.18% | 0 | 0.00 |
| Oct 09, 2026 | 46.50 | 47.65 | 46.50 | 47.42 | 47.42 | +0.17% | 0 | 0.00 |
| Oct 08, 2026 | 46.17 | 47.34 | 46.17 | 47.34 | 47.34 | +1.98% | 0 | 0.00 |
| Oct 07, 2026 | 46.14 | 47.01 | 45.90 | 46.42 | 46.42 | -0.60% | 0 | 0.00 |
| Oct 06, 2026 | 46.39 | 47.08 | 46.39 | 46.70 | 46.70 | -1.12% | 0 | 0.00 |
| Oct 05, 2026 | 45.77 | 47.62 | 45.77 | 47.23 | 47.23 | +1.53% | 0 | 0.00 |
| Oct 02, 2026 | 44.70 | 46.57 | 44.70 | 46.52 | 46.52 | +1.00% | 0 | 0.00 |
| Oct 01, 2026 | 44.31 | 46.06 | 44.31 | 46.06 | 46.06 | +2.40% | 0 | 0.00 |
| Sep 30, 2026 | 44.37 | 45.70 | 44.37 | 44.98 | 44.98 | -0.11% | 0 | 0.00 |
| Sep 29, 2026 | 45.11 | 45.35 | 45.03 | 45.03 | 45.03 | -1.16% | 0 | 0.00 |
| Sep 28, 2026 | 45.94 | 46.18 | 45.56 | 45.56 | 45.56 | -1.13% | 0 | 0.00 |
| Sep 25, 2026 | 44.92 | 46.08 | 44.92 | 46.08 | 46.08 | +0.20% | 0 | 0.00 |
| Sep 24, 2026 | 45.03 | 46.57 | 45.03 | 45.99 | 45.99 | +0.61% | 0 | 0.00 |
| Sep 23, 2026 | 44.79 | 46.16 | 44.79 | 45.71 | 45.71 | +0.51% | 0 | 0.00 |
| Sep 22, 2026 | 45.73 | 46.78 | 45.03 | 45.48 | 45.48 | -0.92% | 0 | 0.00 |
| Sep 21, 2026 | 46.01 | 46.61 | 45.85 | 45.90 | 45.90 | -2.61% | 0 | 0.00 |
| Sep 18, 2026 | 46.17 | 47.88 | 46.17 | 47.13 | 47.13 | -0.53% | 0 | 0.00 |
| Sep 17, 2026 | 46.51 | 47.38 | 46.36 | 47.38 | 47.38 | +0.13% | 0 | 0.00 |
| Sep 16, 2026 | 48.81 | 48.81 | 47.32 | 47.32 | 47.32 | -4.90% | 0 | 0.00 |
| Sep 15, 2026 | 47.97 | 50.18 | 47.97 | 49.76 | 49.76 | +3.09% | 0 | 0.00 |
| Sep 14, 2026 | 48.76 | 49.66 | 48.27 | 48.27 | 48.27 | -1.11% | 0 | 0.00 |
| Sep 11, 2026 | 47.29 | 48.81 | 47.29 | 48.81 | 48.81 | +1.08% | 0 | 0.00 |
| Sep 10, 2026 | 47.90 | 49.11 | 47.90 | 48.29 | 48.29 | -1.31% | 0 | 0.00 |
| Sep 09, 2026 | 47.11 | 49.01 | 47.11 | 48.93 | 48.93 | +2.45% | 0 | 0.00 |
| Sep 08, 2026 | 46.52 | 47.76 | 46.52 | 47.76 | 47.76 | +3.20% | 0 | 0.00 |
| Sep 07, 2026 | 46.13 | 46.37 | 46.13 | 46.28 | 46.28 | -1.28% | 0 | 0.00 |
| Sep 04, 2026 | 44.88 | 46.88 | 44.56 | 46.88 | 46.88 | +2.90% | 71 | 23.67 |
| Sep 03, 2026 | 45.41 | 45.94 | 45.41 | 45.91 | 45.56 | -0.58% | 0 | 0.00 |
| Sep 02, 2026 | 45.79 | 46.45 | 45.79 | 46.18 | 45.83 | -0.50% | 0 | 0.00 |
| Sep 01, 2026 | 45.19 | 46.44 | 45.19 | 46.41 | 46.06 | +1.80% | 0 | 0.00 |
| Aug 31, 2026 | 45.00 | 45.59 | 45.00 | 45.59 | 45.24 | +1.06% | 0 | 0.00 |
| Aug 28, 2026 | 44.65 | 45.42 | 44.65 | 45.11 | 44.77 | -0.99% | 0 | 0.00 |
| Aug 27, 2026 | 44.10 | 45.56 | 44.10 | 45.56 | 45.21 | +1.27% | 0 | 0.00 |
