5 DAY PERFORMANCE
-4.10%
1 MONTH PERFORMANCE
+2.89%
3 MONTH PERFORMANCE
-6.11%
6 MONTH PERFORMANCE
+5.13%
YEAR-TO-DATE PERFORMANCE
+4.69%
1 YEAR PERFORMANCE
-2.97%
BayCom Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $29.92 | $29.47 (-1.5%) | $30.06 | $29.24 | 18.60 K | $322.10 M |
| 12/04/2025 | $29.74 | $29.74 (0%) | $29.98 | $29.54 | 10.50 K | $325.05 M |
| 12/03/2025 | $29.30 | $29.88 (1.98%) | $29.94 | $29.30 | 10.60 K | $326.58 M |
| 12/02/2025 | $29.01 | $29.30 (1%) | $29.32 | $29.00 | 12.50 K | $320.24 M |
| 12/01/2025 | $28.85 | $29.23 (1.32%) | $29.23 | $28.84 | 6.65 K | $319.48 M |
| 11/28/2025 | $29.19 | $29.18 (-0.03%) | $29.19 | $28.81 | 10.80 K | $318.93 M |
| 11/26/2025 | $29.45 | $29.54 (0.31%) | $30.06 | $29.07 | 17.73 K | $322.87 M |
| 11/25/2025 | $28.98 | $29.55 (1.97%) | $30.10 | $28.98 | 11.00 K | $322.97 M |
| 11/24/2025 | $28.78 | $28.76 (-0.07%) | $28.87 | $28.34 | 12.50 K | $314.34 M |
| 11/21/2025 | $27.56 | $28.71 (4.17%) | $28.92 | $27.56 | 19.90 K | $313.79 M |
| 11/20/2025 | $28.04 | $27.75 (-1.03%) | $28.04 | $27.52 | 10.44 K | $303.30 M |
| 11/19/2025 | $27.30 | $27.70 (1.47%) | $27.92 | $27.30 | 19.90 K | $302.75 M |
| 11/18/2025 | $27.87 | $27.33 (-1.94%) | $27.90 | $27.22 | 11.00 K | $298.71 M |
| 11/17/2025 | $27.96 | $27.77 (-0.68%) | $28.13 | $27.69 | 22.44 K | $303.52 M |
| 11/14/2025 | $28.08 | $28.27 (0.68%) | $28.27 | $27.77 | 11.61 K | $308.98 M |
| 11/13/2025 | $27.58 | $28.38 (2.9%) | $28.60 | $27.58 | 20.60 K | $310.19 M |
| 11/12/2025 | $28.20 | $28.00 (-0.71%) | $28.38 | $27.50 | 25.20 K | $306.03 M |
| 11/11/2025 | $27.98 | $28.09 (0.39%) | $28.09 | $27.64 | 7.90 K | $307.02 M |
| 11/10/2025 | $27.33 | $27.83 (1.83%) | $28.09 | $26.82 | 39.72 K | $304.18 M |
| 11/07/2025 | $27.43 | $27.31 (-0.44%) | $27.74 | $27.29 | 10.40 K | $298.49 M |
| 11/06/2025 | $27.94 | $27.54 (-1.43%) | $27.94 | $27.25 | 10.61 K | $301.01 M |
| 11/05/2025 | $27.38 | $28.20 (2.99%) | $28.20 | $27.38 | 9.70 K | $308.22 M |
| 11/04/2025 | $26.88 | $27.35 (1.75%) | $27.76 | $26.88 | 11.40 K | $298.93 M |
| 11/03/2025 | $27.22 | $27.21 (-0.04%) | $27.39 | $26.82 | 11.32 K | $297.40 M |
| 10/31/2025 | $27.04 | $27.26 (0.81%) | $27.60 | $26.78 | 11.80 K | $297.95 M |
| 10/30/2025 | $27.26 | $27.14 (-0.44%) | $27.28 | $27.14 | 6.94 K | $296.63 M |
| 10/29/2025 | $27.28 | $27.19 (-0.33%) | $27.54 | $27.00 | 23.00 K | $297.18 M |
| 10/28/2025 | $27.06 | $27.50 (1.63%) | $27.71 | $27.00 | 20.83 K | $300.57 M |
| 10/27/2025 | $27.80 | $27.36 (-1.58%) | $27.80 | $27.32 | 21.80 K | $299.04 M |
| 10/24/2025 | $28.05 | $27.77 (-1%) | $28.05 | $27.37 | 11.20 K | $303.52 M |
| 10/23/2025 | $27.97 | $27.99 (0.07%) | $28.16 | $27.62 | 10.80 K | $305.92 M |
| 10/22/2025 | $27.64 | $28.15 (1.85%) | $28.22 | $27.62 | 19.00 K | $307.67 M |
| 10/21/2025 | $27.73 | $27.69 (-0.14%) | $27.85 | $27.52 | 14.50 K | $302.65 M |
| 10/20/2025 | $27.45 | $27.93 (1.75%) | $27.93 | $27.39 | 16.54 K | $305.27 M |
| 10/17/2025 | $27.14 | $27.15 (0.04%) | $27.95 | $27.14 | 16.64 K | $298.73 M |
| 10/16/2025 | $28.51 | $27.14 (-4.81%) | $28.51 | $27.13 | 29.90 K | $298.62 M |
| 10/15/2025 | $28.58 | $28.63 (0.17%) | $28.89 | $28.36 | 18.20 K | $315.01 M |
| 10/14/2025 | $27.48 | $28.48 (3.64%) | $28.50 | $27.48 | 11.72 K | $313.36 M |
| 10/13/2025 | $27.17 | $27.69 (1.91%) | $27.73 | $27.17 | 19.74 K | $304.67 M |
| 10/10/2025 | $27.89 | $27.33 (-2.01%) | $27.89 | $27.33 | 23.61 K | $300.71 M |
| 10/09/2025 | $27.99 | $27.99 (0%) | $28.27 | $27.80 | 20.32 K | $307.97 M |
| 10/08/2025 | $28.12 | $28.15 (0.11%) | $28.15 | $27.91 | 10.53 K | $309.73 M |
| 10/07/2025 | $28.15 | $28.15 (0%) | $28.32 | $27.79 | 21.65 K | $309.73 M |
| 10/06/2025 | $28.26 | $28.19 (-0.25%) | $28.36 | $27.93 | 16.70 K | $310.17 M |
| 10/03/2025 | $27.50 | $28.10 (2.18%) | $28.10 | $27.50 | 12.11 K | $309.18 M |
| 10/02/2025 | $27.97 | $27.66 (-1.11%) | $27.97 | $27.34 | 15.30 K | $304.34 M |
| 10/01/2025 | $28.58 | $28.11 (-1.64%) | $28.58 | $27.89 | 11.70 K | $309.29 M |
| 09/30/2025 | $28.72 | $28.75 (0.1%) | $28.82 | $28.29 | 12.60 K | $316.34 M |
| 09/29/2025 | $29.53 | $28.93 (-2.03%) | $29.53 | $28.76 | 18.00 K | $318.32 M |
| 09/26/2025 | $29.72 | $29.47 (-0.84%) | $29.72 | $29.43 | 11.22 K | $324.26 M |
| 09/25/2025 | $29.62 | $29.52 (-0.34%) | $30.20 | $29.07 | 12.13 K | $324.81 M |
| 09/24/2025 | $29.89 | $29.76 (-0.43%) | $30.59 | $29.53 | 10.20 K | $327.45 M |
| 09/23/2025 | $30.30 | $29.69 (-2.01%) | $30.30 | $29.33 | 12.75 K | $326.68 M |
| 09/22/2025 | $29.71 | $29.60 (-0.37%) | $29.81 | $29.41 | 12.10 K | $325.69 M |
| 09/19/2025 | $30.55 | $29.75 (-2.62%) | $30.59 | $29.64 | 47.83 K | $327.34 M |
| 09/18/2025 | $30.02 | $30.77 (2.5%) | $30.96 | $30.02 | 21.43 K | $338.56 M |
| 09/17/2025 | $30.23 | $29.72 (-1.69%) | $30.92 | $29.62 | 35.82 K | $327.01 M |
| 09/16/2025 | $29.53 | $29.80 (0.91%) | $30.04 | $29.28 | 15.83 K | $327.89 M |
| 09/15/2025 | $29.75 | $29.78 (0.1%) | $29.98 | $29.50 | 15.40 K | $327.67 M |
| 09/12/2025 | $29.79 | $29.63 (-0.54%) | $29.81 | $28.85 | 15.40 K | $326.02 M |
| 09/11/2025 | $29.80 | $30.17 (1.24%) | $30.57 | $29.76 | 23.65 K | $331.96 M |
| 09/10/2025 | $29.78 | $30.14 (1.21%) | $30.20 | $29.41 | 22.45 K | $331.63 M |
| 09/09/2025 | $30.10 | $29.77 (-1.1%) | $30.10 | $29.61 | 12.62 K | $327.56 M |
| 09/08/2025 | $30.08 | $30.03 (-0.17%) | $30.08 | $29.71 | 10.90 K | $330.42 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.
