CalBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	0.61	0.61	0.61	0.61	0.61	-4.69%	198,678
Jan 6, 2026	0.64	0.64	0.64	0.64	0.64	-	99,092
Jan 5, 2026	0.64	0.64	0.64	0.64	0.64	-	240,797
Jan 2, 2026	0.64	0.64	0.64	0.64	0.64	-	160,062
Dec 31, 2025	0.64	0.64	0.64	0.64	0.64	3.23%	322,487
Dec 30, 2025	0.62	0.62	0.62	0.62	0.62	3.33%	122,259
Dec 29, 2025	0.60	0.60	0.60	0.60	0.60	-	235,027
Dec 24, 2025	0.60	0.60	0.60	0.60	0.60	-3.23%	225,607
Dec 23, 2025	0.62	0.62	0.62	0.62	0.62	-4.62%	632,401
Dec 22, 2025	0.65	0.65	0.65	0.65	0.65	-	1,997,552
Dec 19, 2025	0.65	0.65	0.65	0.65	0.65	3.17%	1,187,550
Dec 18, 2025	0.63	0.63	0.63	0.63	0.63	8.62%	223,958
Dec 17, 2025	0.58	0.58	0.58	0.58	0.58	7.41%	3,811,350
Dec 16, 2025	0.54	0.54	0.54	0.54	0.54	8.00%	15,793
Dec 15, 2025	0.50	0.50	0.50	0.50	0.50	6.38%	20,106
Dec 12, 2025	0.47	0.47	0.47	0.47	0.47	4.44%	12,004,097
Dec 11, 2025	0.45	0.45	0.45	0.45	0.45	-	67
Dec 10, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	1,206,250
Dec 9, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	4,371,035
Dec 8, 2025	0.43	0.43	0.43	0.43	0.43	-	302,858
Dec 4, 2025	0.43	0.43	0.43	0.43	0.43	-	154,422
Dec 3, 2025	0.43	0.43	0.43	0.43	0.43	2.38%	1,881,127
Dec 2, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	3,445,530
Dec 1, 2025	0.41	0.41	0.41	0.41	0.41	2.50%	1,020,031
Nov 28, 2025	0.40	0.40	0.40	0.40	0.40	-	123,152
Nov 27, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	655,066
Nov 26, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	537,842
Nov 25, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	1,180,145
Nov 24, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	8,713
Nov 21, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	27,499
Nov 20, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	666,028
Nov 19, 2025	0.34	0.34	0.34	0.34	0.34	-	678,050
Nov 18, 2025	0.34	0.34	0.34	0.34	0.34	-	858,164
Nov 17, 2025	0.34	0.34	0.34	0.34	0.34	-	559,218
Nov 14, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	100,935
Nov 13, 2025	0.33	0.33	0.33	0.33	0.33	-	4,006
Nov 12, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	84,877
Nov 11, 2025	0.34	0.34	0.34	0.34	0.34	-5.56%	458,796
Nov 10, 2025	0.36	0.36	0.36	0.36	0.36	-10.00%	248,795
Nov 7, 2025	0.40	0.40	0.40	0.40	0.40	-	120,081
Nov 6, 2025	0.40	0.40	0.40	0.40	0.40	-	119,036
Nov 5, 2025	0.40	0.40	0.40	0.40	0.40	-4.76%	115,436
Nov 4, 2025	0.42	0.42	0.42	0.42	0.42	-6.67%	273,577
Nov 3, 2025	0.45	0.45	0.45	0.45	0.45	-8.16%	49,055
Oct 31, 2025	0.49	0.49	0.49	0.49	0.49	-9.26%	400,561
Oct 30, 2025	0.54	0.54	0.54	0.54	0.54	-10.00%	110,929
Oct 29, 2025	0.60	0.60	0.60	0.60	0.60	-7.69%	120,171
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