California BanCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	19.03	19.18	18.99	19.02	19.02	0.11%	132,644
May 21, 2026	18.89	19.05	18.79	19.00	19.00	0.11%	145,248
May 20, 2026	18.67	19.09	18.67	18.98	18.98	1.61%	186,701
May 19, 2026	18.85	18.92	18.65	18.68	18.68	-1.42%	137,455
May 18, 2026	18.62	18.97	18.52	18.95	18.95	1.88%	120,433
May 15, 2026	18.35	18.74	18.35	18.60	18.60	-0.21%	248,030
May 14, 2026	18.71	18.86	18.60	18.64	18.64	0.22%	135,172
May 13, 2026	18.52	18.71	18.50	18.60	18.60	-0.59%	251,660
May 12, 2026	18.51	18.88	18.49	18.71	18.71	0.59%	184,030
May 11, 2026	19.04	19.09	18.60	18.60	18.60	-3.38%	189,862
May 8, 2026	19.01	19.29	19.00	19.25	19.25	0.94%	141,449
May 7, 2026	19.00	19.27	18.88	19.07	19.07	0.10%	281,717
May 6, 2026	18.99	19.12	18.94	19.05	19.05	1.06%	111,333
May 5, 2026	18.66	19.27	18.60	18.85	18.85	1.18%	187,278
May 4, 2026	18.67	18.97	18.60	18.63	18.63	-1.11%	121,988
May 1, 2026	18.64	18.93	18.58	18.84	18.84	0.80%	105,285
Apr 30, 2026	18.60	18.82	18.34	18.69	18.69	0.48%	166,066
Apr 29, 2026	18.75	18.99	18.60	18.60	18.60	-1.69%	182,379
Apr 28, 2026	18.91	19.20	18.90	18.92	18.92	0.42%	155,908
Apr 27, 2026	18.42	18.85	18.42	18.84	18.84	2.00%	177,568
Apr 24, 2026	18.41	18.64	18.31	18.47	18.47	-0.22%	120,104
Apr 23, 2026	18.47	18.65	18.31	18.51	18.51	0.05%	150,469
Apr 22, 2026	18.41	18.64	18.23	18.50	18.50	0.82%	175,685
Apr 21, 2026	18.80	18.80	18.34	18.35	18.35	-2.19%	195,759
Apr 20, 2026	18.70	18.89	18.70	18.76	18.76	-0.21%	142,738
Apr 17, 2026	18.53	19.05	18.53	18.80	18.80	2.68%	181,936
Apr 16, 2026	18.49	18.62	18.20	18.31	18.31	-1.29%	237,522
Apr 15, 2026	18.34	18.62	18.22	18.55	18.55	0.60%	173,402
Apr 14, 2026	18.28	18.60	18.11	18.44	18.44	0.44%	143,223
Apr 13, 2026	18.33	18.38	17.84	18.36	18.36	-0.11%	167,303
Apr 10, 2026	18.66	18.66	18.35	18.38	18.38	-0.97%	240,116
Apr 9, 2026	18.49	18.68	18.16	18.56	18.56	0.65%	454,756
Apr 8, 2026	18.48	18.60	18.28	18.44	18.44	2.05%	216,486
Apr 7, 2026	17.98	18.11	17.93	18.07	18.07	0.39%	260,919
Apr 6, 2026	17.78	18.00	17.58	18.00	18.00	1.35%	140,655
Apr 2, 2026	17.66	17.77	17.47	17.76	17.76	-0.45%	144,935
Apr 1, 2026	17.75	18.05	17.73	17.84	17.84	0.68%	172,639
Mar 31, 2026	17.64	17.81	17.46	17.72	17.72	1.37%	273,124
Mar 30, 2026	17.60	17.75	17.44	17.48	17.48	-0.23%	108,275
Mar 27, 2026	17.37	17.63	17.36	17.52	17.52	-0.34%	154,333
Mar 26, 2026	17.49	17.59	17.34	17.58	17.58	0.17%	226,052
Mar 25, 2026	17.57	17.64	17.43	17.55	17.55	0.34%	176,625
Mar 24, 2026	17.38	17.59	17.25	17.49	17.49	0.29%	285,536
Mar 23, 2026	17.62	17.95	17.29	17.54	17.44	1.27%	224,125
Mar 20, 2026	17.66	17.73	17.15	17.32	17.22	-1.59%	737,931
Mar 19, 2026	17.17	17.64	17.12	17.60	17.50	1.56%	333,576
Mar 18, 2026	17.41	17.70	17.25	17.33	17.23	-0.86%	276,232
Mar 17, 2026	17.63	17.80	17.32	17.48	17.38	-0.34%	281,895
Mar 16, 2026	17.63	17.78	17.50	17.54	17.44	0.11%	144,881
Mar 13, 2026	17.73	17.86	17.42	17.52	17.42	-0.11%	137,850