California BanCorp. (BCAL)
NASDAQ: BCAL · Real-Time Price · USD
13.07
+0.47 (3.73%)
Apr 22, 2025, 12:15 PM EDT - Market open
California BanCorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 12.51 | 12.86 | 12.37 | 12.60 | 12.60 | -0.32% | 144,831 |
| Apr 17, 2025 | 12.56 | 12.76 | 12.55 | 12.64 | 12.64 | 0.64% | 76,813 |
| Apr 16, 2025 | 12.53 | 12.99 | 12.37 | 12.56 | 12.56 | -0.48% | 56,492 |
| Apr 15, 2025 | 12.75 | 12.90 | 12.11 | 12.62 | 12.62 | 2.94% | 92,040 |
| Apr 14, 2025 | 12.95 | 13.40 | 11.98 | 12.26 | 12.26 | 0.82% | 113,505 |
| Apr 11, 2025 | 12.17 | 13.06 | 11.95 | 12.16 | 12.16 | -0.65% | 91,928 |
| Apr 10, 2025 | 12.59 | 13.20 | 11.99 | 12.24 | 12.24 | -4.90% | 99,841 |
| Apr 9, 2025 | 12.10 | 13.29 | 11.87 | 12.87 | 12.87 | 4.98% | 117,695 |
| Apr 8, 2025 | 12.66 | 12.93 | 12.07 | 12.26 | 12.26 | -1.13% | 108,955 |
| Apr 7, 2025 | 12.20 | 12.76 | 12.02 | 12.40 | 12.40 | -0.40% | 105,455 |
| Apr 4, 2025 | 12.56 | 12.68 | 12.23 | 12.45 | 12.45 | -4.01% | 126,256 |
| Apr 3, 2025 | 13.76 | 14.29 | 12.95 | 12.97 | 12.97 | -8.60% | 170,823 |
| Apr 2, 2025 | 14.02 | 14.67 | 14.02 | 14.19 | 14.19 | 0.50% | 101,122 |
| Apr 1, 2025 | 14.25 | 14.41 | 14.04 | 14.12 | 14.12 | -1.47% | 142,184 |
| Mar 31, 2025 | 14.18 | 14.54 | 14.18 | 14.33 | 14.33 | -0.35% | 225,931 |
| Mar 28, 2025 | 14.71 | 15.10 | 14.34 | 14.38 | 14.38 | -2.57% | 246,687 |
| Mar 27, 2025 | 14.76 | 15.88 | 14.74 | 14.76 | 14.76 | -0.14% | 91,818 |
| Mar 26, 2025 | 15.27 | 16.24 | 14.70 | 14.78 | 14.78 | -0.27% | 76,924 |
| Mar 25, 2025 | 14.91 | 15.07 | 14.81 | 14.82 | 14.82 | -0.60% | 100,937 |
| Mar 24, 2025 | 14.94 | 15.17 | 14.82 | 14.91 | 14.91 | 1.15% | 59,708 |
| Mar 21, 2025 | 14.80 | 15.34 | 14.70 | 14.74 | 14.74 | -1.07% | 155,720 |
| Mar 20, 2025 | 15.00 | 15.12 | 14.80 | 14.90 | 14.90 | -0.73% | 110,915 |
| Mar 19, 2025 | 14.96 | 15.50 | 14.90 | 15.01 | 15.01 | 0.27% | 60,955 |
| Mar 18, 2025 | 15.01 | 15.25 | 14.80 | 14.97 | 14.97 | -0.47% | 107,943 |
| Mar 17, 2025 | 14.92 | 15.25 | 14.82 | 15.04 | 15.04 | 0.80% | 399,195 |
| Mar 14, 2025 | 15.05 | 15.37 | 14.85 | 14.92 | 14.92 | -0.60% | 101,829 |
| Mar 13, 2025 | 15.27 | 16.40 | 14.98 | 15.01 | 15.01 | -1.05% | 131,658 |
| Mar 12, 2025 | 14.94 | 15.50 | 14.74 | 15.17 | 15.17 | 1.61% | 107,780 |
| Mar 11, 2025 | 15.16 | 15.33 | 14.88 | 14.93 | 14.93 | -1.39% | 149,539 |
| Mar 10, 2025 | 15.50 | 15.59 | 15.07 | 15.14 | 15.14 | -2.95% | 79,965 |
| Mar 7, 2025 | 15.48 | 15.65 | 15.38 | 15.60 | 15.60 | 0.06% | 164,432 |
| Mar 6, 2025 | 15.39 | 15.97 | 15.34 | 15.59 | 15.59 | 0.71% | 146,424 |
| Mar 5, 2025 | 15.57 | 16.20 | 15.37 | 15.48 | 15.48 | -0.58% | 90,605 |
| Mar 4, 2025 | 15.93 | 16.17 | 15.57 | 15.57 | 15.57 | -2.38% | 70,908 |
| Mar 3, 2025 | 16.55 | 16.55 | 15.90 | 15.95 | 15.95 | -0.25% | 136,378 |
| Feb 28, 2025 | 15.92 | 16.43 | 15.87 | 15.99 | 15.99 | 0.57% | 60,549 |
| Feb 27, 2025 | 15.85 | 16.20 | 15.85 | 15.90 | 15.90 | -0.19% | 49,337 |
| Feb 26, 2025 | 16.03 | 16.39 | 15.90 | 15.93 | 15.93 | -0.19% | 43,659 |
| Feb 25, 2025 | 16.22 | 16.34 | 15.84 | 15.96 | 15.96 | 0.76% | 425,016 |
| Feb 24, 2025 | 15.95 | 16.18 | 15.84 | 15.84 | 15.84 | - | 37,974 |
| Feb 21, 2025 | 16.09 | 16.26 | 15.84 | 15.84 | 15.84 | -1.49% | 62,965 |
| Feb 20, 2025 | 16.12 | 16.45 | 16.05 | 16.08 | 16.08 | -1.05% | 33,150 |
| Feb 19, 2025 | 16.09 | 16.46 | 15.88 | 16.25 | 16.25 | -0.31% | 40,243 |
| Feb 18, 2025 | 16.33 | 16.59 | 16.24 | 16.30 | 16.30 | -0.31% | 40,606 |
| Feb 14, 2025 | 16.50 | 16.75 | 16.33 | 16.35 | 16.35 | -0.79% | 100,257 |
| Feb 13, 2025 | 16.18 | 16.50 | 15.98 | 16.48 | 16.48 | 2.55% | 119,369 |
| Feb 12, 2025 | 16.20 | 16.21 | 16.05 | 16.07 | 16.07 | -1.41% | 33,683 |
| Feb 11, 2025 | 15.82 | 16.37 | 15.82 | 16.30 | 16.30 | 2.00% | 38,141 |
| Feb 10, 2025 | 16.80 | 17.30 | 15.94 | 15.98 | 15.98 | -0.62% | 38,403 |
| Feb 7, 2025 | 16.02 | 16.19 | 15.86 | 16.08 | 16.08 | -0.12% | 256,066 |