California BanCorp. (BCAL)
NASDAQ: BCAL · Real-Time Price · USD
16.04
-0.12 (-0.74%)
At close: Jul 25, 2025, 4:00 PM
16.04
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:00 PM EDT
California BanCorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 16.17 | 16.17 | 15.95 | 16.09 | - | -0.43% | 35,317 |
| Jul 24, 2025 | 16.64 | 16.70 | 16.15 | 16.16 | 16.16 | -2.65% | 167,739 |
| Jul 23, 2025 | 16.84 | 16.86 | 16.51 | 16.60 | 16.60 | -0.60% | 109,025 |
| Jul 22, 2025 | 16.43 | 16.80 | 16.30 | 16.70 | 16.70 | 2.02% | 575,664 |
| Jul 21, 2025 | 16.38 | 16.54 | 16.35 | 16.37 | 16.37 | 0.06% | 118,349 |
| Jul 18, 2025 | 16.48 | 16.70 | 16.25 | 16.36 | 16.36 | -0.24% | 105,598 |
| Jul 17, 2025 | 16.41 | 16.60 | 16.28 | 16.40 | 16.40 | 0.49% | 157,989 |
| Jul 16, 2025 | 16.35 | 16.67 | 16.05 | 16.32 | 16.32 | 0.43% | 279,097 |
| Jul 15, 2025 | 16.48 | 16.74 | 16.20 | 16.25 | 16.25 | -1.10% | 102,173 |
| Jul 14, 2025 | 16.23 | 16.53 | 16.18 | 16.43 | 16.43 | 1.42% | 174,489 |
| Jul 11, 2025 | 16.33 | 16.45 | 16.16 | 16.20 | 16.20 | -1.22% | 102,486 |
| Jul 10, 2025 | 16.26 | 16.54 | 16.14 | 16.40 | 16.40 | 0.43% | 101,370 |
| Jul 9, 2025 | 16.50 | 16.60 | 16.29 | 16.33 | 16.33 | -0.49% | 76,720 |
| Jul 8, 2025 | 16.42 | 16.65 | 16.36 | 16.41 | 16.41 | -0.12% | 70,077 |
| Jul 7, 2025 | 16.41 | 16.75 | 16.36 | 16.43 | 16.43 | -0.60% | 105,739 |
| Jul 3, 2025 | 16.32 | 16.63 | 16.30 | 16.53 | 16.53 | 1.41% | 101,493 |
| Jul 2, 2025 | 16.14 | 16.37 | 15.80 | 16.30 | 16.30 | 0.80% | 136,938 |
| Jul 1, 2025 | 15.66 | 16.35 | 15.65 | 16.17 | 16.17 | 2.60% | 158,348 |
| Jun 30, 2025 | 15.82 | 15.82 | 15.62 | 15.76 | 15.76 | 0.93% | 137,089 |
| Jun 27, 2025 | 15.70 | 15.79 | 15.57 | 15.62 | 15.62 | 0.03% | 447,353 |
| Jun 26, 2025 | 15.43 | 15.69 | 15.34 | 15.61 | 15.61 | 1.76% | 211,236 |
| Jun 25, 2025 | 15.34 | 15.54 | 15.13 | 15.34 | 15.34 | 0.13% | 266,455 |
| Jun 24, 2025 | 14.95 | 16.44 | 14.95 | 15.32 | 15.32 | 2.61% | 200,040 |
| Jun 23, 2025 | 14.88 | 15.06 | 14.45 | 14.93 | 14.93 | 2.75% | 50,369 |
| Jun 20, 2025 | 14.48 | 14.63 | 14.30 | 14.53 | 14.53 | 1.18% | 82,390 |
| Jun 18, 2025 | 14.20 | 14.57 | 14.07 | 14.36 | 14.36 | 1.06% | 43,215 |
| Jun 17, 2025 | 14.26 | 14.50 | 14.16 | 14.21 | 14.21 | -1.39% | 59,988 |
| Jun 16, 2025 | 14.51 | 14.63 | 14.35 | 14.41 | 14.41 | 0.07% | 46,445 |
| Jun 13, 2025 | 14.68 | 15.05 | 14.37 | 14.40 | 14.40 | -3.16% | 68,516 |
| Jun 12, 2025 | 14.79 | 15.03 | 14.70 | 14.87 | 14.87 | -0.54% | 37,837 |
| Jun 11, 2025 | 15.11 | 15.19 | 14.94 | 14.95 | 14.95 | -0.57% | 92,376 |
| Jun 10, 2025 | 15.02 | 15.20 | 14.78 | 15.04 | 15.04 | 0.27% | 91,746 |
| Jun 9, 2025 | 14.80 | 15.36 | 14.70 | 15.00 | 15.00 | 1.52% | 175,451 |
| Jun 6, 2025 | 14.77 | 15.09 | 14.67 | 14.77 | 14.77 | 1.65% | 406,288 |
| Jun 5, 2025 | 14.64 | 14.85 | 14.47 | 14.53 | 14.53 | -0.68% | 45,596 |
| Jun 4, 2025 | 14.97 | 15.05 | 14.63 | 14.63 | 14.63 | -1.61% | 34,153 |
| Jun 3, 2025 | 14.72 | 14.97 | 14.72 | 14.87 | 14.87 | 1.09% | 37,629 |
| Jun 2, 2025 | 14.89 | 15.08 | 14.66 | 14.71 | 14.71 | -1.54% | 44,695 |
| May 30, 2025 | 14.88 | 15.08 | 14.80 | 14.94 | 14.94 | - | 46,721 |
| May 29, 2025 | 14.70 | 15.09 | 14.50 | 14.94 | 14.94 | 1.63% | 68,646 |
| May 28, 2025 | 15.01 | 15.27 | 14.66 | 14.70 | 14.70 | -2.26% | 60,709 |
| May 27, 2025 | 14.93 | 15.12 | 14.75 | 15.04 | 15.04 | 1.97% | 52,732 |
| May 23, 2025 | 14.53 | 14.98 | 14.53 | 14.75 | 14.75 | -1.01% | 74,529 |
| May 22, 2025 | 14.70 | 14.95 | 14.65 | 14.90 | 14.90 | 1.02% | 111,872 |
| May 21, 2025 | 15.09 | 15.30 | 14.75 | 14.75 | 14.75 | -3.53% | 50,962 |
| May 20, 2025 | 15.25 | 15.56 | 15.03 | 15.29 | 15.29 | 0.20% | 35,863 |
| May 19, 2025 | 14.86 | 15.28 | 14.80 | 15.26 | 15.26 | 1.73% | 252,775 |
| May 16, 2025 | 15.25 | 15.45 | 14.97 | 15.00 | 15.00 | -1.70% | 112,382 |
| May 15, 2025 | 15.00 | 15.61 | 15.00 | 15.26 | 15.26 | 1.53% | 46,432 |
| May 14, 2025 | 15.19 | 15.58 | 14.98 | 15.03 | 15.03 | -1.44% | 63,444 |