California BanCorp. (BCAL)
NASDAQ: BCAL · Real-Time Price · USD
17.10
+0.01 (0.06%)
Sep 5, 2025, 11:29 AM - Market open
California BanCorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.83 | 17.10 | 16.83 | 17.09 | 17.09 | 1.79% | 136,655 |
| Sep 3, 2025 | 16.72 | 16.90 | 16.68 | 16.79 | 16.79 | -0.18% | 85,252 |
| Sep 2, 2025 | 16.63 | 16.89 | 16.61 | 16.82 | 16.82 | -0.12% | 97,481 |
| Aug 29, 2025 | 16.85 | 16.97 | 16.73 | 16.84 | 16.84 | 0.30% | 71,611 |
| Aug 28, 2025 | 16.95 | 16.99 | 16.71 | 16.79 | 16.79 | -0.89% | 63,069 |
| Aug 27, 2025 | 16.80 | 17.00 | 16.70 | 16.94 | 16.94 | 0.71% | 72,395 |
| Aug 26, 2025 | 16.59 | 16.93 | 16.59 | 16.82 | 16.82 | 1.45% | 49,183 |
| Aug 25, 2025 | 16.87 | 16.93 | 16.58 | 16.58 | 16.58 | -1.69% | 64,475 |
| Aug 22, 2025 | 16.40 | 17.06 | 16.34 | 16.87 | 16.87 | 3.66% | 166,390 |
| Aug 21, 2025 | 16.18 | 16.43 | 16.18 | 16.27 | 16.27 | -0.12% | 35,440 |
| Aug 20, 2025 | 16.29 | 16.40 | 16.18 | 16.29 | 16.29 | 0.31% | 59,484 |
| Aug 19, 2025 | 16.07 | 16.35 | 16.07 | 16.24 | 16.24 | 1.50% | 52,729 |
| Aug 18, 2025 | 16.14 | 16.14 | 15.97 | 16.00 | 16.00 | -0.19% | 78,501 |
| Aug 15, 2025 | 16.19 | 16.29 | 15.86 | 16.03 | 16.03 | -0.43% | 133,311 |
| Aug 14, 2025 | 16.06 | 16.39 | 15.93 | 16.10 | 16.10 | -0.62% | 83,380 |
| Aug 13, 2025 | 16.25 | 16.44 | 16.09 | 16.20 | 16.20 | 0.75% | 149,265 |
| Aug 12, 2025 | 15.44 | 16.11 | 15.31 | 16.08 | 16.08 | 5.10% | 77,384 |
| Aug 11, 2025 | 15.27 | 15.56 | 15.20 | 15.30 | 15.30 | 0.53% | 49,714 |
| Aug 8, 2025 | 15.22 | 15.75 | 15.18 | 15.22 | 15.22 | 0.26% | 65,470 |
| Aug 7, 2025 | 15.35 | 15.35 | 15.05 | 15.18 | 15.18 | -0.46% | 105,238 |
| Aug 6, 2025 | 15.01 | 15.30 | 15.01 | 15.25 | 15.25 | 1.46% | 112,894 |
| Aug 5, 2025 | 14.96 | 15.15 | 14.76 | 15.03 | 15.03 | 0.27% | 110,514 |
| Aug 4, 2025 | 14.91 | 15.10 | 14.77 | 14.99 | 14.99 | 2.67% | 111,774 |
| Aug 1, 2025 | 14.87 | 14.91 | 14.56 | 14.60 | 14.60 | -2.60% | 152,794 |
| Jul 31, 2025 | 15.06 | 15.35 | 14.92 | 14.99 | 14.99 | -0.93% | 169,371 |
| Jul 30, 2025 | 15.31 | 15.90 | 15.10 | 15.13 | 15.13 | -1.11% | 182,822 |
| Jul 29, 2025 | 16.13 | 16.54 | 15.18 | 15.30 | 15.30 | -4.79% | 193,017 |
| Jul 28, 2025 | 16.04 | 16.16 | 15.85 | 16.07 | 16.07 | 0.19% | 98,706 |
| Jul 25, 2025 | 16.17 | 16.17 | 15.90 | 16.04 | 16.04 | -0.74% | 79,984 |
| 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 |