CalBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	0.65	0.65	0.65	0.65	0.65	-9.72%	44,081
Oct 27, 2025	0.72	0.72	0.72	0.72	0.72	-10.00%	197,831
Oct 24, 2025	0.80	0.80	0.80	0.80	0.80	-5.88%	60,592
Oct 23, 2025	0.44	0.44	0.44	0.85	0.44	-5.56%	766,156
Oct 22, 2025	0.47	0.47	0.47	0.90	0.47	-	738,448
Oct 21, 2025	0.47	0.47	0.47	0.90	0.47	4.65%	832,227
Oct 20, 2025	0.44	0.44	0.44	0.86	0.44	1.18%	19,278
Oct 17, 2025	0.44	0.44	0.44	0.85	0.44	-	801,184
Oct 16, 2025	0.44	0.44	0.44	0.85	0.44	-	189,003
Oct 15, 2025	0.44	0.44	0.44	0.85	0.44	2.41%	33,875
Oct 14, 2025	0.43	0.43	0.43	0.83	0.43	2.47%	500,407
Oct 13, 2025	0.42	0.42	0.42	0.81	0.42	2.53%	296,210
Oct 10, 2025	0.41	0.41	0.41	0.79	0.41	1.28%	112,114
Oct 9, 2025	0.40	0.40	0.40	0.78	0.40	4.00%	21,749
Oct 8, 2025	0.39	0.39	0.39	0.75	0.39	2.74%	30,401
Oct 7, 2025	0.38	0.38	0.38	0.73	0.38	1.39%	6,214,536
Oct 6, 2025	0.37	0.37	0.37	0.72	0.37	4.35%	168,705
Oct 3, 2025	0.36	0.36	0.36	0.69	0.36	4.55%	204,993
Oct 2, 2025	0.34	0.34	0.34	0.66	0.34	3.13%	11,578
Oct 1, 2025	0.33	0.33	0.33	0.64	0.33	-	1,391
Sep 30, 2025	0.33	0.33	0.33	0.64	0.33	-	50,154
Sep 29, 2025	0.33	0.33	0.33	0.64	0.33	1.59%	7,786
Sep 26, 2025	0.33	0.33	0.33	0.63	0.33	3.28%	52,066
Sep 25, 2025	0.32	0.32	0.32	0.61	0.32	7.02%	97,836
Sep 24, 2025	0.29	0.29	0.29	0.57	0.29	-	75,060
Sep 23, 2025	0.29	0.29	0.29	0.57	0.29	-	667
Sep 19, 2025	0.29	0.29	0.29	0.57	0.29	-	94,324
Sep 18, 2025	0.29	0.29	0.29	0.57	0.29	-	324,329
Sep 17, 2025	0.29	0.29	0.29	0.57	0.29	9.62%	5,549
Sep 16, 2025	0.27	0.27	0.27	0.52	0.27	-	5,254
Sep 15, 2025	0.27	0.27	0.27	0.52	0.27	-	1,525
Sep 12, 2025	0.27	0.27	0.27	0.52	0.27	1.96%	47,427
Sep 11, 2025	0.26	0.26	0.26	0.51	0.26	-	5,790
Sep 10, 2025	0.26	0.26	0.26	0.51	0.26	-	11,929
Sep 9, 2025	0.26	0.26	0.26	0.51	0.26	-	19,936
Sep 8, 2025	0.26	0.26	0.26	0.51	0.26	-	13,488
Sep 5, 2025	0.26	0.26	0.26	0.51	0.26	-	26,240
Sep 4, 2025	0.26	0.26	0.26	0.51	0.26	-	45,433
Sep 3, 2025	0.26	0.26	0.26	0.51	0.26	-	745,157
Sep 2, 2025	0.26	0.26	0.26	0.51	0.26	-	13,558
Sep 1, 2025	0.26	0.26	0.26	0.51	0.26	-	66,986
Aug 29, 2025	0.26	0.26	0.26	0.51	0.26	-	138,935
Aug 28, 2025	0.26	0.26	0.26	0.51	0.26	-	33,091
Aug 27, 2025	0.26	0.26	0.26	0.51	0.26	2.00%	71,222
Aug 26, 2025	0.26	0.26	0.26	0.50	0.26	-	120,311
Aug 25, 2025	0.26	0.26	0.26	0.50	0.26	-	39,237
Aug 22, 2025	0.26	0.26	0.26	0.50	0.26	-	27,630
Aug 21, 2025	0.26	0.26	0.26	0.50	0.26	-	42,499
Aug 20, 2025	0.26	0.26	0.26	0.50	0.26	-	70,416
Aug 19, 2025	0.26	0.26	0.26	0.50	0.26	-1.96%	387,245