California BanCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	21.73	21.89	21.51	21.51	21.51	-0.78%	271,009
Sep 18, 2026	21.74	21.92	21.59	21.80	21.68	-0.46%	574,372
Sep 17, 2026	21.82	21.92	21.60	21.90	21.78	1.25%	142,832
Sep 16, 2026	22.11	22.41	21.33	21.63	21.51	-2.08%	328,708
Sep 15, 2026	22.00	22.15	21.96	22.09	21.97	0.27%	274,846
Sep 14, 2026	21.81	22.21	21.81	22.03	21.91	1.01%	283,231
Sep 11, 2026	21.98	22.10	21.58	21.81	21.69	-0.05%	174,777
Sep 10, 2026	21.53	21.84	21.37	21.82	21.70	1.54%	344,623
Sep 9, 2026	21.57	21.74	21.42	21.49	21.37	-1.10%	144,612
Sep 8, 2026	21.89	21.90	21.35	21.73	21.61	-0.78%	193,079
Sep 4, 2026	21.57	21.96	21.57	21.90	21.78	1.06%	178,576
Sep 3, 2026	21.68	21.87	21.55	21.67	21.55	0.65%	173,286
Sep 2, 2026	21.13	21.61	21.03	21.53	21.41	2.09%	186,984
Sep 1, 2026	21.24	21.39	21.00	21.09	20.97	-0.89%	145,816
Aug 31, 2026	21.27	21.33	21.13	21.28	21.16	0.05%	158,973
Aug 28, 2026	21.43	21.53	21.21	21.27	21.15	-0.33%	146,082
Aug 27, 2026	21.33	21.42	21.06	21.34	21.22	-0.09%	108,106
Aug 26, 2026	21.41	21.60	21.13	21.36	21.24	-0.05%	135,249
Aug 25, 2026	21.53	21.86	21.24	21.37	21.25	-0.47%	138,095
Aug 24, 2026	21.47	21.60	21.29	21.47	21.35	0.51%	110,020
Aug 21, 2026	21.42	21.51	21.17	21.36	21.24	0.75%	182,284
Aug 20, 2026	20.99	21.22	20.80	21.20	21.08	0.66%	123,588
Aug 19, 2026	21.71	21.77	21.04	21.06	20.94	-2.68%	266,781
Aug 18, 2026	21.31	21.64	21.14	21.64	21.52	1.07%	121,476
Aug 17, 2026	21.51	21.78	21.38	21.41	21.29	-1.25%	143,687
Aug 14, 2026	21.70	21.92	21.58	21.68	21.56	-0.28%	106,451
Aug 13, 2026	21.91	21.98	21.70	21.74	21.62	-0.28%	141,394
Aug 12, 2026	21.60	21.84	21.58	21.80	21.68	1.44%	130,013
Aug 11, 2026	21.43	21.55	21.15	21.49	21.37	0.47%	147,651
Aug 10, 2026	21.14	21.39	21.00	21.39	21.27	0.66%	206,817
Aug 7, 2026	21.40	21.41	21.19	21.25	21.13	-0.56%	110,013
Aug 6, 2026	21.57	21.62	21.30	21.37	21.25	-0.19%	130,985
Aug 5, 2026	21.50	21.65	21.25	21.41	21.29	-0.74%	118,419
Aug 4, 2026	21.58	21.79	21.37	21.57	21.45	0.56%	172,545
Aug 3, 2026	21.58	21.75	20.49	21.45	21.33	0.70%	265,754
Jul 31, 2026	21.14	21.48	21.03	21.30	21.18	0.66%	235,810
Jul 30, 2026	21.59	21.69	21.12	21.16	21.04	-1.63%	157,504
Jul 29, 2026	21.36	21.82	21.36	21.51	21.39	-0.05%	256,832
Jul 28, 2026	21.16	21.75	21.16	21.52	21.40	1.46%	218,303
Jul 27, 2026	21.50	22.00	21.19	21.21	21.09	0.90%	323,102
Jul 24, 2026	20.90	21.16	20.73	21.02	20.90	1.30%	230,202
Jul 23, 2026	20.46	20.83	20.40	20.75	20.64	-0.38%	313,575
Jul 22, 2026	21.13	21.18	20.67	20.83	20.72	-1.84%	338,334
Jul 21, 2026	21.01	21.30	20.82	21.22	21.10	0.52%	432,211
Jul 20, 2026	21.25	21.28	20.89	21.11	20.99	-0.57%	201,279
Jul 17, 2026	21.45	21.57	21.13	21.23	21.11	-1.60%	167,417
Jul 16, 2026	20.98	21.71	20.96	21.58	21.46	3.18%	348,671
Jul 15, 2026	20.97	21.18	20.90	20.91	20.79	-0.14%	126,613
Jul 14, 2026	21.19	21.29	20.83	20.94	20.82	-0.85%	212,939
Jul 13, 2026	20.68	21.12	20.55	21.12	21.00	2.23%	344,193