CalBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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