5 DAY PERFORMANCE
-16.24%
1 MONTH PERFORMANCE
-13.44%
3 MONTH PERFORMANCE
-6.45%
6 MONTH PERFORMANCE
-6.89%
YEAR-TO-DATE PERFORMANCE
-4.45%
1 YEAR PERFORMANCE
+17.52%
California BanCorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.40 | $21.28 (-0.57%) | $21.42 | $21.22 | 7.10 K | |
| 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 |
| 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 |
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.
