5 DAY PERFORMANCE
-5.31%
1 MONTH PERFORMANCE
-0.89%
3 MONTH PERFORMANCE
-6.89%
6 MONTH PERFORMANCE
-5.56%
YEAR-TO-DATE PERFORMANCE
-4.45%
1 YEAR PERFORMANCE
+22.87%
California BanCorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.09 | $19.01 (-0.42%) | $19.11 | $18.94 | 65.02 K | $620.52 M |
| 05/05/2026 | $18.66 | $18.85 (1.02%) | $19.27 | $18.60 | 187.30 K | $615.94 M |
| 05/04/2026 | $18.67 | $18.63 (-0.21%) | $18.97 | $18.60 | 122.00 K | $608.75 M |
| 05/01/2026 | $18.64 | $18.84 (1.07%) | $18.93 | $18.58 | 105.30 K | $615.61 M |
| 04/30/2026 | $18.60 | $18.69 (0.48%) | $18.82 | $18.34 | 166.10 K | $610.71 M |
| 04/29/2026 | $18.75 | $18.60 (-0.8%) | $18.99 | $18.60 | 182.40 K | $607.77 M |
| 04/28/2026 | $18.91 | $18.92 (0.05%) | $19.20 | $18.90 | 155.91 K | $618.23 M |
| 04/27/2026 | $18.42 | $18.84 (2.28%) | $18.85 | $18.42 | 177.60 K | $615.61 M |
| 04/24/2026 | $18.41 | $18.47 (0.33%) | $18.64 | $18.31 | 120.10 K | $603.52 M |
| 04/23/2026 | $18.47 | $18.51 (0.22%) | $18.65 | $18.31 | 150.50 K | $606.90 M |
| 04/22/2026 | $18.41 | $18.50 (0.49%) | $18.64 | $18.23 | 175.70 K | $606.57 M |
| 04/21/2026 | $18.80 | $18.35 (-2.39%) | $18.80 | $18.34 | 195.80 K | $601.65 M |
| 04/20/2026 | $18.70 | $18.76 (0.32%) | $18.89 | $18.70 | 142.74 K | $615.09 M |
| 04/17/2026 | $18.53 | $18.80 (1.46%) | $19.05 | $18.53 | 181.94 K | $616.41 M |
| 04/16/2026 | $18.49 | $18.31 (-0.97%) | $18.62 | $18.20 | 237.52 K | $600.34 M |
| 04/15/2026 | $18.34 | $18.55 (1.15%) | $18.62 | $18.22 | 173.40 K | $608.21 M |
| 04/14/2026 | $18.28 | $18.44 (0.88%) | $18.60 | $18.11 | 143.22 K | $604.60 M |
| 04/13/2026 | $18.33 | $18.36 (0.16%) | $18.38 | $17.84 | 167.30 K | $601.98 M |
| 04/10/2026 | $18.66 | $18.38 (-1.5%) | $18.66 | $18.35 | 240.12 K | $602.64 M |
| 04/09/2026 | $18.49 | $18.56 (0.38%) | $18.68 | $18.16 | 454.80 K | $608.54 M |
| 04/08/2026 | $18.48 | $18.44 (-0.22%) | $18.60 | $18.28 | 216.50 K | $604.60 M |
| 04/07/2026 | $17.98 | $18.07 (0.5%) | $18.11 | $17.93 | 260.92 K | $592.47 M |
| 04/06/2026 | $17.78 | $18.00 (1.24%) | $18.00 | $17.58 | 140.70 K | $590.18 M |
| 04/02/2026 | $17.66 | $17.76 (0.57%) | $17.77 | $17.47 | 144.94 K | $582.31 M |
| 04/01/2026 | $17.75 | $17.84 (0.51%) | $18.05 | $17.73 | 172.64 K | $584.93 M |
| 03/31/2026 | $17.64 | $17.72 (0.45%) | $17.81 | $17.46 | 273.12 K | $581.00 M |
| 03/30/2026 | $17.60 | $17.48 (-0.68%) | $17.75 | $17.44 | 108.30 K | $573.13 M |
| 03/27/2026 | $17.37 | $17.52 (0.86%) | $17.63 | $17.36 | 154.33 K | $574.44 M |
| 03/26/2026 | $17.49 | $17.58 (0.51%) | $17.59 | $17.34 | 226.10 K | $576.41 M |
| 03/25/2026 | $17.57 | $17.55 (-0.11%) | $17.64 | $17.43 | 176.63 K | $575.42 M |
| 03/24/2026 | $17.38 | $17.49 (0.63%) | $17.59 | $17.25 | 285.54 K | $573.45 M |
| 03/23/2026 | $17.62 | $17.54 (-0.45%) | $17.95 | $17.29 | 224.13 K | $575.09 M |
| 03/20/2026 | $17.66 | $17.32 (-1.93%) | $17.73 | $17.15 | 737.93 K | $567.88 M |
| 03/19/2026 | $17.17 | $17.60 (2.5%) | $17.64 | $17.12 | 333.58 K | $577.06 M |
| 03/18/2026 | $17.41 | $17.33 (-0.46%) | $17.70 | $17.25 | 276.23 K | $568.21 M |
| 03/17/2026 | $17.63 | $17.48 (-0.85%) | $17.80 | $17.32 | 281.90 K | $573.13 M |
| 03/16/2026 | $17.63 | $17.54 (-0.51%) | $17.78 | $17.50 | 144.90 K | $575.09 M |
| 03/13/2026 | $17.73 | $17.52 (-1.18%) | $17.86 | $17.42 | 137.90 K | $574.44 M |
| 03/12/2026 | $17.24 | $17.54 (1.74%) | $17.62 | $16.87 | 179.40 K | $575.09 M |
| 03/11/2026 | $17.54 | $17.44 (-0.57%) | $17.65 | $17.36 | 135.60 K | $571.81 M |
| 03/10/2026 | $17.67 | $17.69 (0.11%) | $17.99 | $17.60 | 141.20 K | $580.01 M |
| 03/09/2026 | $17.69 | $17.84 (0.85%) | $18.33 | $17.40 | 159.70 K | $584.93 M |
| 03/06/2026 | $17.79 | $17.96 (0.96%) | $17.98 | $17.57 | 160.11 K | $588.86 M |
| 03/05/2026 | $18.33 | $18.10 (-1.25%) | $18.35 | $18.00 | 115.90 K | $593.45 M |
| 03/04/2026 | $18.37 | $18.38 (0.05%) | $18.55 | $18.25 | 110.70 K | $602.64 M |
| 03/03/2026 | $18.02 | $18.37 (1.94%) | $18.38 | $17.90 | 156.11 K | $602.31 M |
| 03/02/2026 | $18.07 | $18.35 (1.55%) | $18.50 | $17.74 | 190.52 K | $601.65 M |
| 02/27/2026 | $18.54 | $18.31 (-1.24%) | $18.54 | $18.22 | 326.30 K | $600.34 M |
| 02/26/2026 | $18.93 | $18.82 (-0.58%) | $19.10 | $18.52 | 199.14 K | $617.06 M |
| 02/25/2026 | $18.69 | $18.88 (1.02%) | $18.98 | $18.53 | 131.90 K | $619.03 M |
| 02/24/2026 | $18.58 | $18.56 (-0.11%) | $18.74 | $18.36 | 209.20 K | $608.54 M |
| 02/23/2026 | $18.92 | $18.55 (-1.96%) | $18.92 | $18.41 | 204.75 K | $608.21 M |
| 02/20/2026 | $18.87 | $18.96 (0.48%) | $19.14 | $18.65 | 234.35 K | $621.65 M |
| 02/19/2026 | $18.72 | $18.86 (0.75%) | $18.94 | $18.64 | 182.33 K | $618.37 M |
| 02/18/2026 | $18.98 | $18.86 (-0.63%) | $19.31 | $18.77 | 154.04 K | $618.37 M |
| 02/17/2026 | $18.93 | $19.00 (0.37%) | $19.03 | $18.80 | 142.00 K | $622.96 M |
| 02/13/2026 | $18.94 | $18.87 (-0.37%) | $19.00 | $18.76 | 85.00 K | $618.70 M |
| 02/12/2026 | $19.04 | $18.91 (-0.68%) | $19.10 | $18.62 | 137.00 K | $620.01 M |
| 02/11/2026 | $19.00 | $18.89 (-0.58%) | $19.20 | $18.74 | 140.73 K | $619.36 M |
| 02/10/2026 | $19.12 | $18.91 (-1.1%) | $19.23 | $18.86 | 219.70 K | $620.01 M |
| 02/09/2026 | $19.09 | $19.17 (0.42%) | $19.24 | $18.95 | 210.92 K | $628.54 M |
| 02/06/2026 | $19.08 | $19.16 (0.42%) | $19.33 | $18.99 | 284.51 K | $628.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
