California BanCorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	19.37	19.52	19.30	19.41	19.41	0.15%	55,511
Nov 26, 2025	19.45	19.64	19.31	19.38	19.38	-0.62%	102,424
Nov 25, 2025	19.15	19.91	19.14	19.50	19.50	2.09%	119,323
Nov 24, 2025	18.96	19.12	18.78	19.10	19.10	1.27%	144,386
Nov 21, 2025	18.62	19.12	18.57	18.86	18.86	1.56%	178,722
Nov 20, 2025	18.61	18.89	18.54	18.57	18.57	1.14%	93,913
Nov 19, 2025	18.21	18.45	18.15	18.36	18.36	0.44%	75,665
Nov 18, 2025	18.20	18.58	18.15	18.28	18.28	0.16%	146,117
Nov 17, 2025	19.01	19.05	18.21	18.25	18.25	-4.15%	97,348
Nov 14, 2025	18.85	19.08	18.60	19.04	19.04	0.42%	123,462
Nov 13, 2025	18.87	19.12	18.85	18.96	18.96	0.16%	201,514
Nov 12, 2025	19.06	19.15	18.90	18.93	18.93	-0.73%	114,157
Nov 11, 2025	18.97	19.10	18.96	19.07	19.07	0.32%	91,770
Nov 10, 2025	19.01	19.16	18.85	19.01	19.01	0.90%	91,152
Nov 7, 2025	18.90	19.07	18.26	18.84	18.84	-0.26%	200,339
Nov 6, 2025	18.89	19.04	18.70	18.89	18.89	-0.11%	138,647
Nov 5, 2025	18.61	19.07	18.59	18.91	18.91	1.56%	130,598
Nov 4, 2025	18.25	19.39	18.25	18.62	18.62	0.59%	267,415
Nov 3, 2025	19.03	19.09	18.37	18.51	18.51	0.11%	264,390
Oct 31, 2025	18.10	18.57	18.10	18.49	18.49	1.48%	297,594
Oct 30, 2025	18.03	18.64	17.96	18.22	18.22	0.66%	210,822
Oct 29, 2025	17.87	18.93	17.71	18.10	18.10	2.26%	604,453
Oct 28, 2025	17.34	18.28	17.26	17.70	17.70	2.85%	194,043
Oct 27, 2025	17.35	17.42	17.06	17.21	17.21	-0.81%	103,595
Oct 24, 2025	16.92	17.35	16.86	17.35	17.35	3.40%	94,524
Oct 23, 2025	16.79	17.15	16.61	16.78	16.78	-0.18%	67,531
Oct 22, 2025	16.82	17.10	16.76	16.81	16.81	-0.12%	126,622
Oct 21, 2025	16.55	16.94	16.53	16.83	16.83	1.45%	42,640
Oct 20, 2025	16.09	16.77	16.09	16.59	16.59	3.75%	169,852
Oct 17, 2025	16.12	16.23	15.98	15.99	15.99	-0.19%	130,985
Oct 16, 2025	16.69	17.00	15.85	16.02	16.02	-4.36%	103,668
Oct 15, 2025	17.16	17.55	16.66	16.75	16.75	-2.05%	90,259
Oct 14, 2025	16.51	17.24	16.51	17.10	17.10	2.70%	113,405
Oct 13, 2025	16.48	16.67	16.28	16.65	16.65	2.40%	74,279
Oct 10, 2025	16.50	16.94	16.17	16.26	16.26	-1.45%	135,168
Oct 9, 2025	16.65	16.74	16.46	16.50	16.50	-1.14%	53,070
Oct 8, 2025	16.97	17.05	16.23	16.69	16.69	-0.77%	63,527
Oct 7, 2025	17.15	17.29	16.79	16.82	16.82	-2.10%	80,371
Oct 6, 2025	17.19	17.44	16.79	17.18	17.18	0.23%	134,052
Oct 3, 2025	16.70	17.32	16.63	17.14	17.14	3.88%	357,978
Oct 2, 2025	16.53	16.58	16.36	16.50	16.50	-0.24%	149,965
Oct 1, 2025	16.58	16.63	16.41	16.54	16.54	-0.84%	111,869
Sep 30, 2025	16.63	16.90	16.54	16.68	16.68	-0.18%	80,277
Sep 29, 2025	16.99	16.99	16.64	16.71	16.71	-1.30%	95,543
Sep 26, 2025	17.10	17.13	16.90	16.93	16.93	-0.65%	67,555
Sep 25, 2025	17.07	17.32	16.86	17.04	17.04	-0.70%	73,704
Sep 24, 2025	17.34	17.38	17.09	17.16	17.16	-0.41%	98,221
Sep 23, 2025	17.30	17.61	17.16	17.23	17.23	-0.63%	75,049
Sep 22, 2025	17.29	17.41	17.15	17.34	17.34	-0.52%	149,217
Sep 19, 2025	17.67	17.67	17.27	17.43	17.43	-1.19%	162,937