5 DAY PERFORMANCE
-9.63%
1 MONTH PERFORMANCE
-6.20%
3 MONTH PERFORMANCE
+1.71%
6 MONTH PERFORMANCE
-6.84%
YEAR-TO-DATE PERFORMANCE
-4.45%
1 YEAR PERFORMANCE
+19.49%
California BanCorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $19.70 | $19.70 (0%) | $19.89 | $19.58 | 217.60 K | $643.72 M |
| 06/18/2026 | $19.62 | $19.74 (0.61%) | $19.93 | $19.41 | 410.70 K | $645.02 M |
| 06/17/2026 | $19.64 | $19.50 (-0.71%) | $19.91 | $19.19 | 286.70 K | $637.18 M |
| 06/16/2026 | $19.70 | $19.67 (-0.15%) | $19.93 | $19.43 | 236.65 K | $642.74 M |
| 06/15/2026 | $19.87 | $19.51 (-1.81%) | $19.99 | $19.48 | 157.00 K | $637.51 M |
| 06/12/2026 | $19.91 | $19.77 (-0.7%) | $20.00 | $19.74 | 191.00 K | $646.00 M |
| 06/11/2026 | $19.91 | $19.82 (-0.45%) | $19.97 | $19.61 | 203.50 K | $647.64 M |
| 06/10/2026 | $19.75 | $19.78 (0.15%) | $19.91 | $19.51 | 185.20 K | $646.33 M |
| 06/09/2026 | $19.41 | $19.61 (1.03%) | $19.80 | $19.41 | 205.50 K | $640.78 M |
| 06/08/2026 | $19.32 | $19.39 (0.36%) | $19.49 | $19.25 | 180.40 K | $633.59 M |
| 06/05/2026 | $19.29 | $19.26 (-0.16%) | $19.45 | $19.23 | 141.80 K | $629.34 M |
| 06/04/2026 | $18.89 | $19.30 (2.17%) | $19.30 | $18.89 | 166.42 K | $630.65 M |
| 06/03/2026 | $19.10 | $18.65 (-2.36%) | $19.10 | $18.64 | 157.60 K | $609.41 M |
| 06/02/2026 | $18.83 | $19.21 (2.02%) | $19.30 | $18.83 | 179.20 K | $627.70 M |
| 06/01/2026 | $18.83 | $18.93 (0.53%) | $19.29 | $17.92 | 145.00 K | $618.56 M |
| 05/29/2026 | $18.90 | $18.98 (0.42%) | $19.03 | $18.79 | 89.60 K | $620.19 M |
| 05/28/2026 | $18.98 | $18.94 (-0.21%) | $19.08 | $18.50 | 100.40 K | $618.88 M |
| 05/27/2026 | $19.25 | $19.04 (-1.09%) | $19.39 | $18.91 | 144.75 K | $622.15 M |
| 05/26/2026 | $19.07 | $19.19 (0.63%) | $19.31 | $19.03 | 202.40 K | $627.05 M |
| 05/22/2026 | $19.03 | $19.02 (-0.05%) | $19.18 | $18.99 | 146.80 K | $621.50 M |
| 05/21/2026 | $18.89 | $19.00 (0.58%) | $19.05 | $18.79 | 145.50 K | $620.84 M |
| 05/20/2026 | $18.67 | $18.98 (1.66%) | $19.09 | $18.67 | 189.50 K | $620.19 M |
| 05/19/2026 | $18.85 | $18.68 (-0.9%) | $18.92 | $18.65 | 143.80 K | $610.39 M |
| 05/18/2026 | $18.62 | $18.95 (1.77%) | $18.97 | $18.52 | 120.43 K | $619.21 M |
| 05/15/2026 | $18.35 | $18.60 (1.36%) | $18.74 | $18.35 | 248.03 K | $607.77 M |
| 05/14/2026 | $18.71 | $18.64 (-0.37%) | $18.86 | $18.60 | 135.20 K | $609.08 M |
| 05/13/2026 | $18.52 | $18.60 (0.43%) | $18.71 | $18.50 | 251.70 K | $607.77 M |
| 05/12/2026 | $18.51 | $18.71 (1.08%) | $18.88 | $18.49 | 184.03 K | $611.37 M |
| 05/11/2026 | $19.04 | $18.60 (-2.31%) | $19.09 | $18.60 | 189.90 K | $607.77 M |
| 05/08/2026 | $19.01 | $19.25 (1.26%) | $19.29 | $19.00 | 141.45 K | $629.01 M |
| 05/07/2026 | $19.00 | $19.07 (0.37%) | $19.27 | $18.88 | 281.72 K | $623.13 M |
| 05/06/2026 | $18.99 | $19.05 (0.32%) | $19.12 | $18.94 | 111.33 K | $622.48 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 | $604.83 M |
| 04/22/2026 | $18.41 | $18.50 (0.49%) | $18.64 | $18.23 | 175.70 K | $604.50 M |
| 04/21/2026 | $18.80 | $18.35 (-2.39%) | $18.80 | $18.34 | 195.80 K | $599.60 M |
| 04/20/2026 | $18.70 | $18.76 (0.32%) | $18.89 | $18.70 | 142.74 K | $613.00 M |
| 04/17/2026 | $18.53 | $18.80 (1.46%) | $19.05 | $18.53 | 181.94 K | $614.31 M |
| 04/16/2026 | $18.49 | $18.31 (-0.97%) | $18.62 | $18.20 | 237.52 K | $598.30 M |
| 04/15/2026 | $18.34 | $18.55 (1.15%) | $18.62 | $18.22 | 173.40 K | $606.14 M |
| 04/14/2026 | $18.28 | $18.44 (0.88%) | $18.60 | $18.11 | 143.22 K | $602.54 M |
| 04/13/2026 | $18.33 | $18.36 (0.16%) | $18.38 | $17.84 | 167.30 K | $599.93 M |
| 04/10/2026 | $18.66 | $18.38 (-1.5%) | $18.66 | $18.35 | 240.12 K | $600.58 M |
| 04/09/2026 | $18.49 | $18.56 (0.38%) | $18.68 | $18.16 | 454.80 K | $606.47 M |
| 04/08/2026 | $18.48 | $18.44 (-0.22%) | $18.60 | $18.28 | 216.50 K | $602.54 M |
| 04/07/2026 | $17.98 | $18.07 (0.5%) | $18.11 | $17.93 | 260.92 K | $590.45 M |
| 04/06/2026 | $17.78 | $18.00 (1.24%) | $18.00 | $17.58 | 140.70 K | $588.17 M |
| 04/02/2026 | $17.66 | $17.76 (0.57%) | $17.77 | $17.47 | 144.94 K | $580.32 M |
| 04/01/2026 | $17.75 | $17.84 (0.51%) | $18.05 | $17.73 | 172.64 K | $582.94 M |
| 03/31/2026 | $17.64 | $17.72 (0.45%) | $17.81 | $17.46 | 273.12 K | $579.02 M |
| 03/30/2026 | $17.60 | $17.48 (-0.68%) | $17.75 | $17.44 | 108.30 K | $571.18 M |
| 03/27/2026 | $17.37 | $17.52 (0.86%) | $17.63 | $17.36 | 154.33 K | $572.48 M |
| 03/26/2026 | $17.49 | $17.58 (0.51%) | $17.59 | $17.34 | 226.10 K | $574.44 M |
| 03/25/2026 | $17.57 | $17.55 (-0.11%) | $17.64 | $17.43 | 176.63 K | $573.46 M |
| 03/24/2026 | $17.38 | $17.49 (0.63%) | $17.59 | $17.25 | 285.54 K | $571.50 M |
| 03/23/2026 | $17.62 | $17.54 (-0.45%) | $17.95 | $17.29 | 224.13 K | $573.14 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.
