California BanCorp. (BCAL)
NASDAQ: BCAL · Real-Time Price · USD
16.74
-0.07 (-0.42%)
Oct 23, 2025, 10:37 AM EDT - Market open
California BanCorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 17.23 | 17.66 | 17.20 | 17.64 | 17.64 | 2.44% | 102,184 |
| Sep 17, 2025 | 17.24 | 17.58 | 17.12 | 17.22 | 17.22 | 0.41% | 140,297 |
| Sep 16, 2025 | 17.10 | 17.32 | 16.89 | 17.15 | 17.15 | -0.17% | 90,218 |
| Sep 15, 2025 | 17.28 | 17.30 | 17.14 | 17.18 | 17.18 | -0.12% | 43,348 |
| Sep 12, 2025 | 17.29 | 17.38 | 17.07 | 17.20 | 17.20 | -0.52% | 82,725 |
| Sep 11, 2025 | 17.15 | 17.41 | 17.07 | 17.29 | 17.29 | 0.82% | 52,785 |
| Sep 10, 2025 | 17.23 | 17.35 | 17.08 | 17.15 | 17.15 | -0.46% | 55,535 |
| Sep 9, 2025 | 17.24 | 17.38 | 17.07 | 17.23 | 17.23 | 0.17% | 72,695 |
| Sep 8, 2025 | 17.08 | 17.46 | 16.92 | 17.20 | 17.20 | 0.58% | 818,724 |
| Sep 5, 2025 | 17.22 | 17.38 | 16.94 | 17.10 | 17.10 | 0.06% | 71,596 |
| Sep 4, 2025 | 16.83 | 17.10 | 16.83 | 17.09 | 17.09 | 1.79% | 136,655 |
| Sep 3, 2025 | 16.72 | 16.90 | 16.68 | 16.79 | 16.79 | -0.18% | 85,252 |
| Sep 2, 2025 | 16.63 | 16.89 | 16.61 | 16.82 | 16.82 | -0.12% | 97,481 |
| Aug 29, 2025 | 16.85 | 16.97 | 16.73 | 16.84 | 16.84 | 0.30% | 71,611 |
| Aug 28, 2025 | 16.95 | 16.99 | 16.71 | 16.79 | 16.79 | -0.89% | 63,069 |
| Aug 27, 2025 | 16.80 | 17.00 | 16.70 | 16.94 | 16.94 | 0.71% | 72,395 |
| Aug 26, 2025 | 16.59 | 16.93 | 16.59 | 16.82 | 16.82 | 1.45% | 49,183 |
| Aug 25, 2025 | 16.87 | 16.93 | 16.58 | 16.58 | 16.58 | -1.69% | 64,475 |
| Aug 22, 2025 | 16.40 | 17.06 | 16.34 | 16.87 | 16.87 | 3.66% | 166,390 |
| Aug 21, 2025 | 16.18 | 16.43 | 16.18 | 16.27 | 16.27 | -0.12% | 35,440 |
| Aug 20, 2025 | 16.29 | 16.40 | 16.18 | 16.29 | 16.29 | 0.31% | 59,484 |
| Aug 19, 2025 | 16.07 | 16.35 | 16.07 | 16.24 | 16.24 | 1.50% | 52,729 |
| Aug 18, 2025 | 16.14 | 16.14 | 15.97 | 16.00 | 16.00 | -0.19% | 78,501 |
| Aug 15, 2025 | 16.19 | 16.29 | 15.86 | 16.03 | 16.03 | -0.43% | 133,311 |
| Aug 14, 2025 | 16.06 | 16.39 | 15.93 | 16.10 | 16.10 | -0.62% | 83,380 |
| Aug 13, 2025 | 16.25 | 16.44 | 16.09 | 16.20 | 16.20 | 0.75% | 149,265 |