5 DAY PERFORMANCE
-16.95%
1 MONTH PERFORMANCE
-17.79%
3 MONTH PERFORMANCE
-16.67%
6 MONTH PERFORMANCE
-5.36%
YEAR-TO-DATE PERFORMANCE
-4.45%
1 YEAR PERFORMANCE
-5.66%
California BanCorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $22.24 | $21.62 (-2.79%) | $22.59 | $21.53 | 185.37 K | |
| 11/04/2026 | $22.21 | $22.19 (-0.09%) | $22.58 | $22.11 | 243.24 K | $718.60 M |
| 11/03/2026 | $21.98 | $21.79 (-0.86%) | $22.01 | $21.68 | 191.10 K | $705.65 M |
| 11/02/2026 | $21.63 | $21.88 (1.16%) | $22.01 | $21.61 | 215.60 K | $708.56 M |
| 10/30/2026 | $21.66 | $21.48 (-0.83%) | $21.67 | $21.41 | 157.10 K | $695.61 M |
| 10/29/2026 | $21.74 | $21.44 (-1.38%) | $22.18 | $21.39 | 182.95 K | $694.31 M |
| 10/28/2026 | $21.45 | $21.54 (0.42%) | $21.85 | $21.16 | 198.80 K | $697.55 M |
| 10/27/2026 | $22.10 | $21.95 (-0.68%) | $22.31 | $21.82 | 168.64 K | $710.83 M |
| 10/26/2026 | $22.08 | $21.97 (-0.5%) | $22.29 | $21.88 | 129.70 K | $711.47 M |
| 10/23/2026 | $21.92 | $22.04 (0.55%) | $22.17 | $21.87 | 188.83 K | $717.08 M |
| 10/22/2026 | $21.64 | $22.07 (1.99%) | $22.21 | $21.64 | 232.41 K | $718.05 M |
| 10/21/2026 | $21.86 | $21.64 (-1.01%) | $21.86 | $21.57 | 214.00 K | $704.06 M |
| 10/20/2026 | $21.65 | $21.87 (1.02%) | $22.06 | $21.65 | 199.02 K | $711.54 M |
| 10/19/2026 | $21.72 | $21.59 (-0.6%) | $21.89 | $21.55 | 211.40 K | $702.43 M |
| 10/16/2026 | $21.79 | $21.76 (-0.14%) | $22.11 | $21.70 | 434.40 K | $707.97 M |
| 10/15/2026 | $21.67 | $21.71 (0.18%) | $21.88 | $21.53 | 281.64 K | $706.34 M |
| 10/14/2026 | $21.18 | $21.47 (1.37%) | $21.55 | $21.05 | 308.63 K | $698.53 M |
| 10/13/2026 | $21.59 | $21.41 (-0.83%) | $21.59 | $21.38 | 139.70 K | $696.58 M |
| 10/12/2026 | $21.23 | $21.49 (1.22%) | $21.64 | $21.23 | 170.22 K | $699.18 M |
| 10/09/2026 | $21.50 | $21.23 (-1.26%) | $21.51 | $21.18 | 156.64 K | $690.72 M |
| 10/08/2026 | $21.35 | $21.57 (1.03%) | $21.70 | $21.05 | 189.40 K | $701.78 M |
| 10/07/2026 | $21.31 | $21.38 (0.33%) | $21.53 | $21.28 | 175.23 K | $695.60 M |
| 10/06/2026 | $21.63 | $21.66 (0.14%) | $21.84 | $21.59 | 91.30 K | $704.71 M |
| 10/05/2026 | $21.76 | $21.70 (-0.28%) | $21.99 | $21.62 | 178.92 K | $706.01 M |
| 10/02/2026 | $21.71 | $21.78 (0.32%) | $21.90 | $21.58 | 230.54 K | $708.62 M |
| 10/01/2026 | $21.32 | $21.55 (1.08%) | $21.56 | $20.71 | 190.70 K | $701.13 M |
| 09/30/2026 | $21.47 | $21.35 (-0.56%) | $21.51 | $21.16 | 189.50 K | $694.63 M |
| 09/29/2026 | $21.69 | $21.41 (-1.29%) | $22.20 | $21.33 | 243.24 K | $696.58 M |
| 09/28/2026 | $21.55 | $21.59 (0.19%) | $21.72 | $21.44 | 139.04 K | $702.43 M |
| 09/25/2026 | $21.60 | $21.64 (0.19%) | $21.82 | $21.56 | 183.71 K | $704.06 M |
| 09/24/2026 | $21.57 | $21.59 (0.09%) | $21.72 | $21.49 | 255.90 K | $702.43 M |
| 09/23/2026 | $21.44 | $21.52 (0.37%) | $21.72 | $21.44 | 402.20 K | $700.16 M |
| 09/22/2026 | $21.60 | $21.50 (-0.46%) | $21.73 | $21.43 | 176.20 K | $699.51 M |
| 09/21/2026 | $21.73 | $21.51 (-1.01%) | $21.89 | $21.51 | 313.10 K | $699.83 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 |
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.
