5 DAY PERFORMANCE
-4.43%
1 MONTH PERFORMANCE
-4.33%
3 MONTH PERFORMANCE
-9.03%
6 MONTH PERFORMANCE
-0.42%
YEAR-TO-DATE PERFORMANCE
-2.38%
1 YEAR PERFORMANCE
-3.53%
BayCom Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $30.00 | $29.92 (-0.26%) | $30.02 | $29.73 | 26.43 K | $325.23 M |
| 09/18/2026 | $30.12 | $30.10 (-0.07%) | $30.24 | $29.64 | 128.40 K | $328.37 M |
| 09/17/2026 | $30.29 | $30.31 (0.07%) | $30.55 | $30.01 | 29.62 K | $330.66 M |
| 09/16/2026 | $30.49 | $30.03 (-1.51%) | $30.55 | $29.79 | 49.72 K | $327.60 M |
| 09/15/2026 | $30.24 | $30.44 (0.66%) | $30.49 | $30.11 | 31.52 K | $332.08 M |
| 09/14/2026 | $30.04 | $30.18 (0.47%) | $30.43 | $29.95 | 33.35 K | $329.24 M |
| 09/11/2026 | $30.48 | $30.10 (-1.25%) | $30.65 | $29.85 | 34.20 K | $328.37 M |
| 09/10/2026 | $29.84 | $30.23 (1.31%) | $30.23 | $29.81 | 50.80 K | $329.79 M |
| 09/09/2026 | $30.05 | $30.06 (0.03%) | $30.25 | $29.70 | 51.24 K | $327.93 M |
| 09/08/2026 | $30.74 | $30.10 (-2.08%) | $30.89 | $30.05 | 31.43 K | $328.37 M |
| 09/04/2026 | $30.40 | $30.80 (1.32%) | $30.82 | $30.40 | 30.81 K | $336.00 M |
| 09/03/2026 | $30.60 | $30.42 (-0.59%) | $30.80 | $30.41 | 27.21 K | $331.86 M |
| 09/02/2026 | $30.03 | $30.41 (1.27%) | $30.57 | $29.88 | 42.05 K | $331.75 M |
| 09/01/2026 | $29.93 | $29.85 (-0.27%) | $30.01 | $29.66 | 36.80 K | $325.64 M |
| 08/31/2026 | $30.32 | $29.83 (-1.62%) | $30.38 | $29.52 | 35.40 K | $325.42 M |
| 08/28/2026 | $30.03 | $30.29 (0.87%) | $30.49 | $30.00 | 52.20 K | $330.44 M |
| 08/27/2026 | $30.19 | $29.98 (-0.7%) | $30.26 | $29.76 | 53.51 K | $327.06 M |
| 08/26/2026 | $30.00 | $30.19 (0.63%) | $30.43 | $29.65 | 120.30 K | $329.35 M |
| 08/25/2026 | $30.16 | $29.97 (-0.63%) | $30.32 | $29.57 | 53.93 K | $326.95 M |
| 08/24/2026 | $30.09 | $30.12 (0.1%) | $31.93 | $29.84 | 72.92 K | $328.59 M |
| 08/21/2026 | $30.25 | $30.00 (-0.83%) | $30.25 | $29.68 | 72.52 K | $327.28 M |
| 08/20/2026 | $30.46 | $30.07 (-1.28%) | $30.64 | $29.78 | 49.41 K | $328.04 M |
| 08/19/2026 | $31.36 | $30.43 (-2.97%) | $31.55 | $30.37 | 75.30 K | $331.97 M |
| 08/18/2026 | $30.73 | $31.10 (1.2%) | $31.34 | $30.50 | 65.00 K | $339.28 M |
| 08/17/2026 | $31.09 | $30.60 (-1.58%) | $31.24 | $30.52 | 55.60 K | $333.82 M |
| 08/14/2026 | $31.24 | $31.07 (-0.54%) | $31.49 | $31.00 | 45.00 K | $338.95 M |
| 08/13/2026 | $31.40 | $31.06 (-1.08%) | $31.49 | $30.80 | 88.54 K | $338.84 M |
| 08/12/2026 | $31.28 | $31.19 (-0.29%) | $31.43 | $30.76 | 50.95 K | $340.26 M |
| 08/11/2026 | $30.61 | $31.25 (2.09%) | $31.38 | $30.44 | 58.20 K | $340.91 M |
| 08/10/2026 | $30.51 | $30.39 (-0.39%) | $30.85 | $30.21 | 59.71 K | $331.53 M |
| 08/07/2026 | $30.70 | $30.52 (-0.59%) | $30.99 | $30.34 | 51.70 K | $332.95 M |
| 08/06/2026 | $30.69 | $30.70 (0.03%) | $30.88 | $30.30 | 28.35 K | $334.91 M |
| 08/05/2026 | $31.14 | $30.71 (-1.38%) | $31.15 | $30.49 | 46.30 K | $335.02 M |
| 08/04/2026 | $30.44 | $30.96 (1.71%) | $31.07 | $30.20 | 47.80 K | $337.75 M |
| 08/03/2026 | $30.60 | $30.50 (-0.33%) | $31.22 | $30.27 | 64.23 K | $332.73 M |
| 07/31/2026 | $30.04 | $30.18 (0.47%) | $30.52 | $29.90 | 52.70 K | $329.24 M |
| 07/30/2026 | $30.75 | $30.21 (-1.76%) | $31.30 | $30.13 | 89.00 K | $329.57 M |
| 07/29/2026 | $30.69 | $30.75 (0.2%) | $31.22 | $30.23 | 51.72 K | $335.46 M |
| 07/28/2026 | $30.90 | $30.75 (-0.49%) | $31.41 | $30.37 | 76.00 K | $335.46 M |
| 07/27/2026 | $31.77 | $30.57 (-3.78%) | $31.77 | $30.43 | 63.85 K | $333.49 M |
| 07/24/2026 | $32.60 | $31.70 (-2.76%) | $32.60 | $30.75 | 72.95 K | $345.82 M |
| 07/23/2026 | $32.90 | $33.13 (0.7%) | $33.28 | $32.14 | 49.51 K | $361.42 M |
| 07/22/2026 | $33.90 | $33.30 (-1.77%) | $33.90 | $33.11 | 35.43 K | $363.28 M |
| 07/21/2026 | $33.89 | $33.94 (0.15%) | $34.16 | $33.52 | 39.52 K | $370.26 M |
| 07/20/2026 | $33.68 | $33.89 (0.62%) | $34.11 | $33.03 | 40.60 K | $369.71 M |
| 07/17/2026 | $34.49 | $33.97 (-1.51%) | $34.62 | $33.67 | 39.94 K | $370.59 M |
| 07/16/2026 | $34.03 | $34.79 (2.23%) | $34.98 | $34.03 | 28.65 K | $379.53 M |
| 07/15/2026 | $33.73 | $33.99 (0.77%) | $34.09 | $33.73 | 31.10 K | $370.80 M |
| 07/14/2026 | $33.77 | $33.54 (-0.68%) | $34.00 | $33.41 | 29.22 K | $365.89 M |
| 07/13/2026 | $33.38 | $33.70 (0.96%) | $34.07 | $33.28 | 49.27 K | $367.64 M |
| 07/10/2026 | $33.63 | $33.34 (-0.86%) | $33.68 | $33.34 | 45.33 K | $363.71 M |
| 07/09/2026 | $33.06 | $33.44 (1.15%) | $33.49 | $32.99 | 45.81 K | $364.80 M |
| 07/08/2026 | $33.15 | $33.03 (-0.36%) | $33.61 | $32.88 | 47.04 K | $360.33 M |
| 07/07/2026 | $33.37 | $33.46 (0.27%) | $33.75 | $33.37 | 34.91 K | $365.02 M |
| 07/06/2026 | $33.31 | $33.36 (0.15%) | $33.78 | $33.20 | 36.90 K | $363.93 M |
| 07/02/2026 | $33.97 | $33.46 (-1.5%) | $34.42 | $33.30 | 63.15 K | $365.02 M |
| 07/01/2026 | $33.07 | $33.84 (2.33%) | $33.97 | $32.85 | 67.20 K | $369.17 M |
| 06/30/2026 | $32.55 | $32.90 (1.08%) | $33.20 | $32.44 | 66.61 K | $358.91 M |
| 06/29/2026 | $32.21 | $32.70 (1.52%) | $32.76 | $32.12 | 110.70 K | $356.73 M |
| 06/26/2026 | $31.81 | $32.67 (2.7%) | $32.75 | $31.72 | 265.60 K | $356.40 M |
| 06/25/2026 | $32.52 | $31.81 (-2.18%) | $32.56 | $31.44 | 63.00 K | $347.02 M |
| 06/24/2026 | $32.34 | $32.62 (0.87%) | $32.96 | $32.04 | 297.64 K | $355.86 M |
| 06/23/2026 | $31.66 | $32.34 (2.15%) | $32.65 | $31.44 | 288.70 K | $352.80 M |
| 06/22/2026 | $31.63 | $31.58 (-0.16%) | $31.99 | $31.35 | 47.64 K | $344.51 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.
