Skip to main content
California BanCorp. (BCAL)
NASDAQ: BCAL · Real-Time Price · USD
19.64
-0.11 (-0.56%)
Dec 5, 2025, 4:00 PM EST - Market closed

California BanCorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.8419.8419.6119.6419.64-0.56%86,130
Dec 4, 202519.6619.8219.6419.7519.750.25%109,685
Dec 3, 202519.4619.7319.4019.7019.701.39%136,457
Dec 2, 202519.5519.6019.4119.4319.43-0.10%102,958
Dec 1, 202519.2919.5819.2619.4519.450.21%121,079
Nov 28, 202519.3719.5219.3019.4119.410.15%55,511
Nov 26, 202519.4519.6419.3119.3819.38-0.62%102,424
Nov 25, 202519.1519.9119.1419.5019.502.09%119,323
Nov 24, 202518.9619.1218.7819.1019.101.27%144,386
Nov 21, 202518.6219.1218.5718.8618.861.56%178,722
Nov 20, 202518.6118.8918.5418.5718.571.14%93,913
Nov 19, 202518.2118.4518.1518.3618.360.44%75,665
Nov 18, 202518.2018.5818.1518.2818.280.16%146,117
Nov 17, 202519.0119.0518.2118.2518.25-4.15%97,348
Nov 14, 202518.8519.0818.6019.0419.040.42%123,462
Nov 13, 202518.8719.1218.8518.9618.960.16%201,514
Nov 12, 202519.0619.1518.9018.9318.93-0.73%114,157
Nov 11, 202518.9719.1018.9619.0719.070.32%91,770
Nov 10, 202519.0119.1618.8519.0119.010.90%91,152
Nov 7, 202518.9019.0718.2618.8418.84-0.26%200,339
Nov 6, 202518.8919.0418.7018.8918.89-0.11%138,647
Nov 5, 202518.6119.0718.5918.9118.911.56%130,598
Nov 4, 202518.2519.3918.2518.6218.620.59%267,415
Nov 3, 202519.0319.0918.3718.5118.510.11%264,390
Oct 31, 202518.1018.5718.1018.4918.491.48%297,594
Oct 30, 202518.0318.6417.9618.2218.220.66%210,822
Oct 29, 202517.8718.9317.7118.1018.102.26%604,453
Oct 28, 202517.3418.2817.2617.7017.702.85%194,043
Oct 27, 202517.3517.4217.0617.2117.21-0.81%103,595
Oct 24, 202516.9217.3516.8617.3517.353.40%94,524
Oct 23, 202516.7917.1516.6116.7816.78-0.18%67,531
Oct 22, 202516.8217.1016.7616.8116.81-0.12%126,622
Oct 21, 202516.5516.9416.5316.8316.831.45%42,640
Oct 20, 202516.0916.7716.0916.5916.593.75%169,852
Oct 17, 202516.1216.2315.9815.9915.99-0.19%130,985
Oct 16, 202516.6917.0015.8516.0216.02-4.36%103,668
Oct 15, 202517.1617.5516.6616.7516.75-2.05%90,259
Oct 14, 202516.5117.2416.5117.1017.102.70%113,405
Oct 13, 202516.4816.6716.2816.6516.652.40%74,279
Oct 10, 202516.5016.9416.1716.2616.26-1.45%135,168
Oct 9, 202516.6516.7416.4616.5016.50-1.14%53,070
Oct 8, 202516.9717.0516.2316.6916.69-0.77%63,527
Oct 7, 202517.1517.2916.7916.8216.82-2.10%80,371
Oct 6, 202517.1917.4416.7917.1817.180.23%134,052
Oct 3, 202516.7017.3216.6317.1417.143.88%357,978
Oct 2, 202516.5316.5816.3616.5016.50-0.24%149,965
Oct 1, 202516.5816.6316.4116.5416.54-0.84%111,869
Sep 30, 202516.6316.9016.5416.6816.68-0.18%80,277
Sep 29, 202516.9916.9916.6416.7116.71-1.30%95,543
Sep 26, 202517.1017.1316.9016.9316.93-0.65%67,555
Sep 25, 202517.0717.3216.8617.0417.04-0.70%73,704
Sep 24, 202517.3417.3817.0917.1617.16-0.41%98,221
Sep 23, 202517.3017.6117.1617.2317.23-0.63%75,049
Sep 22, 202517.2917.4117.1517.3417.34-0.52%149,217
Sep 19, 202517.6717.6717.2717.4317.43-1.19%162,937
Sep 18, 202517.2317.6617.2017.6417.642.44%102,184
Sep 17, 202517.2417.5817.1217.2217.220.41%140,297
Sep 16, 202517.1017.3216.8917.1517.15-0.17%90,218
Sep 15, 202517.2817.3017.1417.1817.18-0.12%43,348
Sep 12, 202517.2917.3817.0717.2017.20-0.52%82,725
Sep 11, 202517.1517.4117.0717.2917.290.82%52,785
Sep 10, 202517.2317.3517.0817.1517.15-0.46%55,535
Sep 9, 202517.2417.3817.0717.2317.230.17%72,695
Sep 8, 202517.0817.4616.9217.2017.200.58%818,724
Sep 5, 202517.2217.3816.9417.1017.100.06%71,596
Sep 4, 202516.8317.1016.8317.0917.091.79%136,655
Sep 3, 202516.7216.9016.6816.7916.79-0.18%85,252
Sep 2, 202516.6316.8916.6116.8216.82-0.12%97,481
Aug 29, 202516.8516.9716.7316.8416.840.30%71,611
Aug 28, 202516.9516.9916.7116.7916.79-0.89%63,069
Aug 27, 202516.8017.0016.7016.9416.940.71%72,395
Aug 26, 202516.5916.9316.5916.8216.821.45%49,183
Aug 25, 202516.8716.9316.5816.5816.58-1.69%64,475
Aug 22, 202516.4017.0616.3416.8716.873.66%166,390
Aug 21, 202516.1816.4316.1816.2716.27-0.12%35,440
Aug 20, 202516.2916.4016.1816.2916.290.31%59,484
Aug 19, 202516.0716.3516.0716.2416.241.50%52,729
Aug 18, 202516.1416.1415.9716.0016.00-0.19%78,501
Aug 15, 202516.1916.2915.8616.0316.03-0.43%133,311
Aug 14, 202516.0616.3915.9316.1016.10-0.62%83,380
Aug 13, 202516.2516.4416.0916.2016.200.75%149,265
Aug 12, 202515.4416.1115.3116.0816.085.10%77,384
Aug 11, 202515.2715.5615.2015.3015.300.53%49,714
Aug 8, 202515.2215.7515.1815.2215.220.26%65,470
Aug 7, 202515.3515.3515.0515.1815.18-0.46%105,238
Aug 6, 202515.0115.3015.0115.2515.251.46%112,894
Aug 5, 202514.9615.1514.7615.0315.030.27%110,514
Aug 4, 202514.9115.1014.7714.9914.992.67%111,774
Aug 1, 202514.8714.9114.5614.6014.60-2.60%152,794
Jul 31, 202515.0615.3514.9214.9914.99-0.93%169,371
Jul 30, 202515.3115.9015.1015.1315.13-1.11%182,822
Jul 29, 202516.1316.5415.1815.3015.30-4.79%193,017
Jul 28, 202516.0416.1615.8516.0716.070.19%98,706
Jul 25, 202516.1716.1715.9016.0416.04-0.74%79,984
Jul 24, 202516.6416.7016.1516.1616.16-2.65%167,739
Jul 23, 202516.8416.8616.5116.6016.60-0.60%109,025
Jul 22, 202516.4316.8016.3016.7016.702.02%575,664
Jul 21, 202516.3816.5416.3516.3716.370.06%118,349
Jul 18, 202516.4816.7016.2516.3616.36-0.24%105,598
Jul 17, 202516.4116.6016.2816.4016.400.49%157,989