CalBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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