California BanCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.91	19.19	18.91	18.92	-	0.42%	122,313
Apr 27, 2026	18.42	18.85	18.42	18.84	18.84	2.00%	177,568
Apr 24, 2026	18.41	18.64	18.31	18.47	18.47	-0.22%	120,104
Apr 23, 2026	18.47	18.65	18.31	18.51	18.51	0.05%	150,469
Apr 22, 2026	18.41	18.64	18.23	18.50	18.50	0.82%	168,314
Apr 21, 2026	18.80	18.80	18.34	18.35	18.35	-2.19%	183,059
Apr 20, 2026	18.70	18.89	18.70	18.76	18.76	-0.21%	111,739
Apr 17, 2026	18.53	19.05	18.53	18.80	18.80	2.68%	181,936
Apr 16, 2026	18.49	18.62	18.20	18.31	18.31	-1.29%	237,518
Apr 15, 2026	18.34	18.62	18.22	18.55	18.55	0.60%	173,402
Apr 14, 2026	18.28	18.60	18.11	18.44	18.44	0.44%	143,223
Apr 13, 2026	18.33	18.38	17.84	18.36	18.36	-0.11%	167,303
Apr 10, 2026	18.66	18.66	18.35	18.38	18.38	-0.97%	240,116
Apr 9, 2026	18.49	18.68	18.16	18.56	18.56	0.65%	454,756
Apr 8, 2026	18.48	18.60	18.28	18.44	18.44	2.05%	216,486
Apr 7, 2026	17.98	18.11	17.93	18.07	18.07	0.39%	260,919
Apr 6, 2026	17.78	18.00	17.58	18.00	18.00	1.35%	140,655
Apr 2, 2026	17.66	17.77	17.47	17.76	17.76	-0.45%	144,935
Apr 1, 2026	17.75	18.05	17.73	17.84	17.84	0.68%	172,639
Mar 31, 2026	17.64	17.81	17.46	17.72	17.72	1.37%	273,124
Mar 30, 2026	17.60	17.75	17.44	17.48	17.48	-0.23%	108,275
Mar 27, 2026	17.37	17.63	17.36	17.52	17.52	-0.34%	154,333
Mar 26, 2026	17.49	17.59	17.34	17.58	17.58	0.17%	226,052
Mar 25, 2026	17.57	17.64	17.43	17.55	17.55	0.34%	176,625
Mar 24, 2026	17.38	17.59	17.25	17.49	17.49	-0.29%	285,536
Mar 23, 2026	17.62	17.95	17.29	17.54	17.44	1.27%	224,125
Mar 20, 2026	17.66	17.73	17.15	17.32	17.22	-1.59%	737,931
Mar 19, 2026	17.17	17.64	17.12	17.60	17.50	1.56%	333,576
Mar 18, 2026	17.41	17.70	17.25	17.33	17.23	-0.86%	276,232
Mar 17, 2026	17.63	17.80	17.32	17.48	17.38	-0.34%	281,895
Mar 16, 2026	17.63	17.78	17.50	17.54	17.44	0.11%	144,881
Mar 13, 2026	17.73	17.86	17.42	17.52	17.42	-0.11%	137,850
Mar 12, 2026	17.24	17.62	16.87	17.54	17.44	0.57%	179,402
Mar 11, 2026	17.54	17.65	17.36	17.44	17.34	-1.41%	135,552
Mar 10, 2026	17.67	17.99	17.60	17.69	17.59	-0.84%	141,159
Mar 9, 2026	17.69	18.33	17.40	17.84	17.74	-0.67%	159,671
Mar 6, 2026	17.79	17.98	17.57	17.96	17.86	-0.77%	160,113
Mar 5, 2026	18.33	18.35	18.00	18.10	18.00	-1.52%	115,883
Mar 4, 2026	18.37	18.55	18.25	18.38	18.28	0.05%	110,679
Mar 3, 2026	18.02	18.38	17.90	18.37	18.27	0.11%	156,108
Mar 2, 2026	18.07	18.50	17.74	18.35	18.25	0.22%	190,523
Feb 27, 2026	18.54	18.54	18.22	18.31	18.21	-2.71%	326,260
Feb 26, 2026	18.93	19.10	18.52	18.82	18.71	-0.32%	199,140
Feb 25, 2026	18.69	18.98	18.53	18.88	18.77	1.72%	131,858
Feb 24, 2026	18.58	18.74	18.36	18.56	18.45	0.05%	209,151
Feb 23, 2026	18.92	18.92	18.41	18.55	18.44	-2.16%	204,749
Feb 20, 2026	18.87	19.14	18.65	18.96	18.85	0.53%	234,348
Feb 19, 2026	18.72	18.94	18.64	18.86	18.75	-	182,325
Feb 18, 2026	18.98	19.31	18.77	18.86	18.75	-0.74%	154,043
Feb 17, 2026	18.93	19.03	18.80	19.00	18.89	0.69%	141,986
Feb 13, 2026	18.94	19.00	18.76	18.87	18.76	-0.21%	84,965
Feb 12, 2026	19.04	19.10	18.62	18.91	18.80	0.11%	136,963
Feb 11, 2026	19.00	19.20	18.74	18.89	18.78	-0.11%	140,732
Feb 10, 2026	19.12	19.23	18.86	18.91	18.80	-1.36%	219,702
Feb 9, 2026	19.09	19.24	18.95	19.17	19.06	0.05%	210,916
Feb 6, 2026	19.08	19.33	18.99	19.16	19.05	1.64%	284,508
Feb 5, 2026	18.98	19.21	18.71	18.85	18.74	-0.84%	266,043
Feb 4, 2026	18.83	19.39	18.75	19.01	18.90	1.28%	324,517
Feb 3, 2026	18.33	18.79	18.33	18.77	18.66	2.46%	383,648
Feb 2, 2026	18.03	18.50	18.02	18.32	18.22	1.83%	230,114
Jan 30, 2026	18.09	18.23	17.84	17.99	17.89	-0.50%	279,292
Jan 29, 2026	18.33	18.46	17.71	18.08	17.98	-1.58%	372,590
Jan 28, 2026	18.57	18.84	18.22	18.37	18.27	-0.33%	1,586,478
Jan 27, 2026	18.40	18.78	18.29	18.43	18.32	-0.16%	158,911
Jan 26, 2026	18.37	18.70	18.13	18.46	18.35	0.38%	270,532
Jan 23, 2026	18.96	18.96	18.19	18.39	18.29	-2.70%	175,865
Jan 22, 2026	18.81	19.04	18.80	18.90	18.79	0.75%	309,173
Jan 21, 2026	18.79	19.15	18.69	18.76	18.65	1.13%	209,747
Jan 20, 2026	18.37	18.64	18.31	18.55	18.44	-0.05%	148,056
Jan 16, 2026	18.81	18.86	18.52	18.56	18.45	-1.43%	220,982
Jan 15, 2026	18.52	18.99	18.45	18.83	18.72	1.84%	297,426
Jan 14, 2026	18.29	18.49	18.24	18.49	18.38	0.76%	165,023
Jan 13, 2026	18.29	18.36	18.10	18.35	18.25	0.82%	128,430
Jan 12, 2026	17.97	18.28	17.91	18.20	18.10	-0.27%	170,825
Jan 9, 2026	18.51	18.53	18.12	18.25	18.15	-1.35%	176,708
Jan 8, 2026	18.39	18.68	18.39	18.50	18.39	0.43%	182,408
Jan 7, 2026	18.67	18.73	18.21	18.42	18.31	-1.97%	339,206
Jan 6, 2026	18.87	19.07	18.63	18.79	18.68	-0.84%	174,569
Jan 5, 2026	18.53	19.14	18.53	18.95	18.84	2.16%	313,366
Jan 2, 2026	18.70	18.89	18.50	18.55	18.44	-0.64%	147,142
Dec 31, 2025	18.89	19.14	18.65	18.67	18.56	-1.16%	140,981
Dec 30, 2025	18.72	19.00	18.65	18.89	18.78	0.91%	196,985
Dec 29, 2025	18.88	18.98	18.72	18.72	18.61	-0.85%	123,329
Dec 26, 2025	19.05	19.21	18.85	18.88	18.77	-0.84%	106,218
Dec 24, 2025	19.06	19.17	19.00	19.04	18.93	-0.57%	52,641
Dec 23, 2025	18.97	19.42	18.95	19.15	18.94	0.42%	129,925
Dec 22, 2025	19.50	19.70	18.87	19.07	18.86	-2.21%	226,216
Dec 19, 2025	19.89	20.00	19.45	19.50	19.29	-1.42%	312,915
Dec 18, 2025	19.60	19.99	19.60	19.78	19.56	1.49%	1,011,979
Dec 17, 2025	19.54	19.76	19.45	19.49	19.28	-0.31%	131,860
Dec 16, 2025	19.60	19.80	19.50	19.55	19.34	-0.26%	180,333
Dec 15, 2025	19.85	19.99	19.56	19.60	19.39	-0.91%	208,176
Dec 12, 2025	20.00	20.00	19.64	19.78	19.56	-0.40%	412,066
Dec 11, 2025	19.97	20.17	19.85	19.86	19.64	-0.20%	441,627
Dec 10, 2025	19.97	20.14	19.85	19.90	19.68	-0.35%	399,621
Dec 9, 2025	20.15	20.33	19.93	19.97	19.75	-0.79%	152,640
Dec 8, 2025	19.72	20.47	19.68	20.13	19.91	2.49%	233,926
Dec 5, 2025	19.84	19.84	19.61	19.64	19.43	-0.56%	90,466
Dec 4, 2025	19.66	19.82	19.64	19.75	19.53	0.25%	109,685
Dec 3, 2025	19.46	19.73	19.40	19.70	19.49	1.39%	136,457