California BanCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	18.96	18.96	18.19	18.39	18.39	-2.70%	175,762
Jan 22, 2026	18.81	19.04	18.80	18.90	18.90	0.75%	309,173
Jan 21, 2026	18.79	19.15	18.69	18.76	18.76	1.13%	209,747
Jan 20, 2026	18.37	18.64	18.31	18.55	18.55	-0.05%	148,035
Jan 16, 2026	18.81	18.86	18.52	18.56	18.56	-1.43%	98,595
Jan 15, 2026	18.52	18.99	18.45	18.83	18.83	1.84%	289,396
Jan 14, 2026	18.29	18.49	18.24	18.49	18.49	0.76%	165,023
Jan 13, 2026	18.29	18.36	18.10	18.35	18.35	0.82%	128,430
Jan 12, 2026	17.97	18.28	17.91	18.20	18.20	-0.27%	170,825
Jan 9, 2026	18.51	18.53	18.12	18.25	18.25	-1.35%	176,698
Jan 8, 2026	18.39	18.68	18.39	18.50	18.50	0.43%	182,397
Jan 7, 2026	18.67	18.73	18.21	18.42	18.42	-1.97%	339,194
Jan 6, 2026	18.87	19.07	18.63	18.79	18.79	-0.84%	174,569
Jan 5, 2026	18.53	19.14	18.53	18.95	18.95	2.16%	313,366
Jan 2, 2026	18.70	18.89	18.50	18.55	18.55	-0.64%	141,799
Dec 31, 2025	18.89	19.14	18.65	18.67	18.67	-1.16%	134,061
Dec 30, 2025	18.72	19.00	18.65	18.89	18.89	0.91%	189,926
Dec 29, 2025	18.88	18.98	18.72	18.72	18.72	-0.85%	123,318
Dec 26, 2025	19.05	19.21	18.85	18.88	18.88	-0.84%	106,218
Dec 24, 2025	19.06	19.17	19.00	19.04	19.04	-0.57%	52,641
Dec 23, 2025	18.97	19.42	18.95	19.15	19.05	0.42%	129,925
Dec 22, 2025	19.50	19.70	18.87	19.07	18.97	-2.21%	226,216
Dec 19, 2025	19.89	20.00	19.45	19.50	19.40	-1.42%	312,915
Dec 18, 2025	19.60	19.99	19.60	19.78	19.68	1.49%	1,011,979
Dec 17, 2025	19.54	19.76	19.45	19.49	19.39	-0.31%	131,860
Dec 16, 2025	19.60	19.80	19.50	19.55	19.45	-0.26%	180,333
Dec 15, 2025	19.85	19.99	19.56	19.60	19.50	-0.91%	208,176
Dec 12, 2025	20.00	20.00	19.64	19.78	19.68	-0.40%	412,066
Dec 11, 2025	19.97	20.17	19.85	19.86	19.76	-0.20%	441,627
Dec 10, 2025	19.97	20.14	19.85	19.90	19.80	-0.35%	399,621
Dec 9, 2025	20.15	20.33	19.93	19.97	19.87	-0.79%	152,640
Dec 8, 2025	19.72	20.47	19.68	20.13	20.02	2.49%	233,926
Dec 5, 2025	19.84	19.84	19.61	19.64	19.54	-0.56%	90,466
Dec 4, 2025	19.66	19.82	19.64	19.75	19.65	0.25%	109,685
Dec 3, 2025	19.46	19.73	19.40	19.70	19.60	1.39%	136,457
Dec 2, 2025	19.55	19.60	19.41	19.43	19.33	-0.10%	102,958
Dec 1, 2025	19.29	19.58	19.26	19.45	19.35	0.21%	121,079
Nov 28, 2025	19.37	19.52	19.30	19.41	19.31	0.15%	55,511
Nov 26, 2025	19.45	19.64	19.31	19.38	19.28	-0.62%	102,424
Nov 25, 2025	19.15	19.91	19.14	19.50	19.40	2.09%	119,323
Nov 24, 2025	18.96	19.12	18.78	19.10	19.00	1.27%	144,386
Nov 21, 2025	18.62	19.12	18.57	18.86	18.76	1.56%	178,722
Nov 20, 2025	18.61	18.89	18.54	18.57	18.47	1.14%	93,913
Nov 19, 2025	18.21	18.45	18.15	18.36	18.26	0.44%	75,665
Nov 18, 2025	18.20	18.58	18.15	18.28	18.18	0.16%	146,117
Nov 17, 2025	19.01	19.05	18.21	18.25	18.15	-4.15%	97,348
Nov 14, 2025	18.85	19.08	18.60	19.04	18.94	0.42%	123,462
Nov 13, 2025	18.87	19.12	18.85	18.96	18.86	0.16%	201,514
Nov 12, 2025	19.06	19.15	18.90	18.93	18.83	-0.73%	114,157
Nov 11, 2025	18.97	19.10	18.96	19.07	18.97	0.32%	91,770