California BanCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	21.58	21.63	21.46	21.46	-	0.05%	9,858
Aug 3, 2026	21.58	21.75	20.49	21.45	21.45	0.70%	265,754
Jul 31, 2026	21.14	21.48	21.03	21.30	21.30	0.66%	235,709
Jul 30, 2026	21.59	21.69	21.12	21.16	21.16	-1.63%	157,504
Jul 29, 2026	21.36	21.82	21.36	21.51	21.51	-0.05%	256,832
Jul 28, 2026	21.16	21.75	21.16	21.52	21.52	1.46%	218,303
Jul 27, 2026	21.50	22.00	21.19	21.21	21.21	0.90%	323,101
Jul 24, 2026	20.90	21.16	20.73	21.02	21.02	1.30%	230,201
Jul 23, 2026	20.46	20.83	20.40	20.75	20.75	-0.38%	313,575
Jul 22, 2026	21.13	21.18	20.67	20.83	20.83	-1.84%	338,333
Jul 21, 2026	21.01	21.30	20.82	21.22	21.22	0.52%	432,211
Jul 20, 2026	21.25	21.28	20.89	21.11	21.11	-0.57%	201,279
Jul 17, 2026	21.45	21.57	21.13	21.23	21.23	-1.60%	167,417
Jul 16, 2026	20.98	21.71	20.96	21.58	21.58	3.18%	348,671
Jul 15, 2026	20.97	21.18	20.90	20.91	20.91	-0.14%	125,590
Jul 14, 2026	21.19	21.29	20.83	20.94	20.94	-0.85%	208,806
Jul 13, 2026	20.68	21.12	20.55	21.12	21.12	2.23%	344,182
Jul 10, 2026	20.45	21.34	20.36	20.66	20.66	0.88%	145,410
Jul 9, 2026	20.27	20.67	20.27	20.48	20.48	1.04%	170,356
Jul 8, 2026	20.49	20.96	20.19	20.27	20.27	-1.65%	137,854
Jul 7, 2026	20.99	21.19	20.59	20.61	20.61	-1.43%	153,670
Jul 6, 2026	20.84	21.08	20.71	20.91	20.91	0.24%	141,149
Jul 2, 2026	21.25	21.50	20.77	20.86	20.86	-1.46%	177,394
Jul 1, 2026	20.84	21.20	20.74	21.17	21.17	1.58%	225,750
Jun 30, 2026	20.87	20.99	20.73	20.84	20.84	-0.14%	128,563
Jun 29, 2026	20.79	20.88	20.46	20.87	20.87	0.19%	184,582
Jun 26, 2026	20.72	20.94	20.56	20.83	20.83	0.97%	1,166,877
Jun 25, 2026	20.59	20.71	20.42	20.63	20.63	0.05%	173,853
Jun 24, 2026	20.35	20.78	20.02	20.62	20.62	1.53%	336,321
Jun 23, 2026	19.60	20.33	19.53	20.31	20.31	3.62%	466,339
Jun 22, 2026	19.70	19.89	19.58	19.70	19.60	-0.20%	217,602
Jun 18, 2026	19.62	19.93	19.41	19.74	19.64	1.23%	410,661
Jun 17, 2026	19.64	19.91	19.19	19.50	19.40	-0.86%	286,695
Jun 16, 2026	19.70	19.93	19.44	19.67	19.57	0.82%	236,649
Jun 15, 2026	19.87	19.99	19.48	19.51	19.41	-1.32%	156,981
Jun 12, 2026	19.91	20.00	19.74	19.77	19.67	-0.25%	191,003
Jun 11, 2026	19.91	19.97	19.61	19.82	19.72	0.20%	203,471
Jun 10, 2026	19.75	19.91	19.51	19.78	19.68	0.87%	185,200
Jun 9, 2026	19.41	19.80	19.41	19.61	19.51	1.13%	205,451
Jun 8, 2026	19.32	19.49	19.25	19.39	19.29	0.67%	180,351
Jun 5, 2026	19.29	19.45	19.23	19.26	19.16	-0.21%	141,801
Jun 4, 2026	18.89	19.30	18.89	19.30	19.20	3.49%	166,423
Jun 3, 2026	19.10	19.10	18.64	18.65	18.56	-2.92%	157,563
Jun 2, 2026	18.83	19.30	18.83	19.21	19.11	1.48%	179,190
Jun 1, 2026	18.83	19.29	17.92	18.93	18.83	-0.26%	144,999
May 29, 2026	18.90	19.03	18.79	18.98	18.88	0.21%	89,598
May 28, 2026	18.98	19.08	18.50	18.94	18.84	-0.53%	100,360
May 27, 2026	19.25	19.39	18.91	19.04	18.94	-0.78%	144,746
May 26, 2026	19.07	19.31	19.03	19.19	19.09	0.89%	202,376
May 22, 2026	19.03	19.18	18.99	19.02	18.92	0.11%	146,778