CalBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.88	0.88	0.88	0.88	0.88	-2.22%	142,547
Feb 26, 2026	0.90	0.90	0.90	0.90	0.90	-1.10%	424,435
Feb 25, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	563,550
Feb 24, 2026	0.92	0.92	0.92	0.92	0.92	-2.13%	1,215,844
Feb 23, 2026	0.94	0.94	0.94	0.94	0.94	-	1,851,257
Feb 20, 2026	0.94	0.94	0.94	0.94	0.94	-	1,522,568
Feb 19, 2026	0.94	0.94	0.94	0.94	0.94	2.17%	192,596
Feb 18, 2026	0.92	0.92	0.92	0.92	0.92	3.37%	1,683,559
Feb 17, 2026	0.89	0.89	0.89	0.89	0.89	3.49%	808,162
Feb 16, 2026	0.86	0.86	0.86	0.86	0.86	-	50,578
Feb 13, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	399,111
Feb 12, 2026	0.85	0.85	0.85	0.85	0.85	6.25%	1,214,895
Feb 11, 2026	0.80	0.80	0.80	0.80	0.80	-	506,143
Feb 10, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	1,928,380
Feb 9, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	39,887
Feb 6, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	1,122,356
Feb 5, 2026	0.81	0.81	0.81	0.81	0.81	-	156,893
Feb 4, 2026	0.81	0.81	0.81	0.81	0.81	-	505,186
Feb 3, 2026	0.81	0.81	0.81	0.81	0.81	2.53%	655,586
Feb 2, 2026	0.79	0.79	0.79	0.79	0.79	-2.47%	864,380
Jan 30, 2026	0.81	0.81	0.81	0.81	0.81	-	303,829
Jan 29, 2026	0.81	0.81	0.81	0.81	0.81	6.58%	863,330
Jan 28, 2026	0.76	0.76	0.76	0.76	0.76	5.56%	2,107,142
Jan 27, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	109,469
Jan 26, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	123,485
Jan 23, 2026	0.70	0.70	0.70	0.70	0.70	-	1,080,412
Jan 22, 2026	0.70	0.70	0.70	0.70	0.70	6.06%	155,018
Jan 21, 2026	0.66	0.66	0.66	0.66	0.66	-	150,635
Jan 20, 2026	0.66	0.66	0.66	0.66	0.66	3.13%	208,143
Jan 19, 2026	0.64	0.64	0.64	0.64	0.64	-	161,671
Jan 16, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	210,955
Jan 15, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	73,421
Jan 14, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	376,778
Jan 13, 2026	0.61	0.61	0.61	0.61	0.61	-	128,596
Jan 12, 2026	0.61	0.61	0.61	0.61	0.61	-	123,533
Jan 8, 2026	0.61	0.61	0.61	0.61	0.61	-	57,214
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