5 DAY PERFORMANCE
-17.52%
1 MONTH PERFORMANCE
-16.48%
3 MONTH PERFORMANCE
-9.63%
6 MONTH PERFORMANCE
+3.00%
YEAR-TO-DATE PERFORMANCE
-4.45%
1 YEAR PERFORMANCE
+2.35%
California BanCorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $21.73 | $21.64 (-0.41%) | $21.73 | $21.56 | 150.16 K | $703.74 M |
| 09/18/2026 | $21.74 | $21.80 (0.28%) | $21.92 | $21.59 | 574.40 K | $709.27 M |
| 09/17/2026 | $21.82 | $21.90 (0.37%) | $21.92 | $21.60 | 142.83 K | $712.52 M |
| 09/16/2026 | $22.11 | $21.63 (-2.17%) | $22.41 | $21.33 | 328.71 K | $703.74 M |
| 09/15/2026 | $22.00 | $22.09 (0.41%) | $22.15 | $21.96 | 274.85 K | $718.70 M |
| 09/14/2026 | $21.81 | $22.03 (1.01%) | $22.21 | $21.81 | 283.23 K | $716.75 M |
| 09/11/2026 | $21.98 | $21.81 (-0.77%) | $22.10 | $21.58 | 174.80 K | $709.59 M |
| 09/10/2026 | $21.53 | $21.82 (1.35%) | $21.84 | $21.37 | 344.62 K | $709.92 M |
| 09/09/2026 | $21.57 | $21.49 (-0.37%) | $21.74 | $21.42 | 144.61 K | $699.18 M |
| 09/08/2026 | $21.89 | $21.73 (-0.73%) | $21.90 | $21.35 | 193.10 K | $706.99 M |
| 09/04/2026 | $21.57 | $21.90 (1.53%) | $21.96 | $21.57 | 178.58 K | $712.52 M |
| 09/03/2026 | $21.68 | $21.67 (-0.05%) | $21.87 | $21.55 | 173.30 K | $705.04 M |
| 09/02/2026 | $21.13 | $21.53 (1.89%) | $21.61 | $21.03 | 187.00 K | $700.48 M |
| 09/01/2026 | $21.24 | $21.09 (-0.71%) | $21.39 | $21.00 | 145.82 K | $686.17 M |
| 08/31/2026 | $21.27 | $21.28 (0.05%) | $21.33 | $21.13 | 159.00 K | $692.35 M |
| 08/28/2026 | $21.43 | $21.27 (-0.75%) | $21.53 | $21.21 | 146.10 K | $692.02 M |
| 08/27/2026 | $21.33 | $21.34 (0.05%) | $21.42 | $21.06 | 108.11 K | $694.30 M |
| 08/26/2026 | $21.41 | $21.36 (-0.23%) | $21.60 | $21.13 | 135.25 K | $694.95 M |
| 08/25/2026 | $21.53 | $21.37 (-0.74%) | $21.86 | $21.24 | 138.10 K | $695.28 M |
| 08/24/2026 | $21.47 | $21.47 (0%) | $21.60 | $21.29 | 110.02 K | $698.53 M |
| 08/21/2026 | $21.42 | $21.36 (-0.28%) | $21.51 | $21.17 | 182.30 K | $694.95 M |
| 08/20/2026 | $20.99 | $21.20 (1%) | $21.22 | $20.80 | 123.59 K | $689.75 M |
| 08/19/2026 | $21.71 | $21.06 (-2.99%) | $21.77 | $21.04 | 266.80 K | $685.19 M |
| 08/18/2026 | $21.31 | $21.64 (1.55%) | $21.64 | $21.14 | 121.50 K | $704.06 M |
| 08/17/2026 | $21.51 | $21.41 (-0.46%) | $21.78 | $21.38 | 143.70 K | $696.58 M |
| 08/14/2026 | $21.70 | $21.68 (-0.09%) | $21.92 | $21.58 | 106.50 K | $705.36 M |
| 08/13/2026 | $21.91 | $21.74 (-0.78%) | $21.98 | $21.70 | 141.40 K | $707.31 M |
| 08/12/2026 | $21.60 | $21.80 (0.93%) | $21.84 | $21.58 | 130.01 K | $709.27 M |
| 08/11/2026 | $21.43 | $21.49 (0.28%) | $21.55 | $21.15 | 147.70 K | $699.18 M |
| 08/10/2026 | $21.14 | $21.39 (1.18%) | $21.39 | $21.00 | 206.82 K | $695.93 M |
| 08/07/2026 | $21.40 | $21.25 (-0.7%) | $21.41 | $21.19 | 110.01 K | $691.37 M |
| 08/06/2026 | $21.57 | $21.37 (-0.93%) | $21.62 | $21.30 | 131.00 K | $695.28 M |
| 08/05/2026 | $21.50 | $21.41 (-0.42%) | $21.65 | $21.25 | 118.42 K | $696.58 M |
| 08/04/2026 | $21.58 | $21.57 (-0.05%) | $21.79 | $21.37 | 172.55 K | $701.78 M |
| 08/03/2026 | $21.58 | $21.45 (-0.6%) | $21.75 | $20.49 | 265.80 K | $697.88 M |
| 07/31/2026 | $21.14 | $21.30 (0.76%) | $21.48 | $21.03 | 235.81 K | $693.00 M |
| 07/30/2026 | $21.59 | $21.16 (-1.99%) | $21.69 | $21.12 | 157.50 K | $688.44 M |
| 07/29/2026 | $21.36 | $21.51 (0.7%) | $21.82 | $21.36 | 256.83 K | $699.83 M |
| 07/28/2026 | $21.16 | $21.52 (1.7%) | $21.75 | $21.16 | 218.30 K | $700.16 M |
| 07/27/2026 | $21.50 | $21.21 (-1.35%) | $22.00 | $21.19 | 323.10 K | $690.07 M |
| 07/24/2026 | $20.90 | $21.02 (0.57%) | $21.16 | $20.73 | 230.20 K | $683.89 M |
| 07/23/2026 | $20.46 | $20.75 (1.42%) | $20.83 | $20.40 | 313.60 K | $675.10 M |
| 07/22/2026 | $21.13 | $20.83 (-1.42%) | $21.18 | $20.67 | 338.33 K | $680.64 M |
| 07/21/2026 | $21.01 | $21.22 (1%) | $21.30 | $20.82 | 432.21 K | $693.38 M |
| 07/20/2026 | $21.25 | $21.11 (-0.66%) | $21.28 | $20.89 | 201.30 K | $689.79 M |
| 07/17/2026 | $21.45 | $21.23 (-1.03%) | $21.57 | $21.13 | 167.42 K | $693.71 M |
| 07/16/2026 | $20.98 | $21.58 (2.86%) | $21.71 | $20.96 | 348.70 K | $705.15 M |
| 07/15/2026 | $20.97 | $20.91 (-0.29%) | $21.18 | $20.90 | 126.61 K | $683.25 M |
| 07/14/2026 | $21.19 | $20.94 (-1.18%) | $21.29 | $20.83 | 212.94 K | $684.23 M |
| 07/13/2026 | $20.68 | $21.12 (2.13%) | $21.12 | $20.55 | 344.20 K | $690.12 M |
| 07/10/2026 | $20.45 | $20.66 (1.03%) | $21.34 | $20.36 | 145.41 K | $675.08 M |
| 07/09/2026 | $20.27 | $20.48 (1.04%) | $20.67 | $20.27 | 178.25 K | $669.20 M |
| 07/08/2026 | $20.49 | $20.27 (-1.07%) | $20.96 | $20.19 | 143.70 K | $662.34 M |
| 07/07/2026 | $20.99 | $20.61 (-1.81%) | $21.19 | $20.59 | 153.70 K | $673.45 M |
| 07/06/2026 | $20.84 | $20.91 (0.34%) | $21.08 | $20.71 | 141.15 K | $683.25 M |
| 07/02/2026 | $21.25 | $20.86 (-1.84%) | $21.50 | $20.77 | 177.40 K | $681.62 M |
| 07/01/2026 | $20.84 | $21.17 (1.58%) | $21.20 | $20.74 | 225.80 K | $691.75 M |
| 06/30/2026 | $20.87 | $20.84 (-0.14%) | $20.99 | $20.73 | 128.60 K | $680.97 M |
| 06/29/2026 | $20.79 | $20.87 (0.38%) | $20.88 | $20.46 | 184.60 K | $681.95 M |
| 06/26/2026 | $20.72 | $20.83 (0.53%) | $20.94 | $20.56 | 1.17 M | $680.64 M |
| 06/25/2026 | $20.59 | $20.63 (0.19%) | $20.71 | $20.42 | 173.90 K | $674.10 M |
| 06/24/2026 | $20.35 | $20.62 (1.33%) | $20.78 | $20.02 | 336.32 K | $673.78 M |
| 06/23/2026 | $19.60 | $20.31 (3.62%) | $20.33 | $19.52 | 466.34 K | $663.65 M |
| 06/22/2026 | $19.70 | $19.70 (0%) | $19.89 | $19.58 | 217.60 K | $643.72 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.
