5 DAY PERFORMANCE
-4.30%
1 MONTH PERFORMANCE
-4.30%
3 MONTH PERFORMANCE
-6.02%
6 MONTH PERFORMANCE
+4.21%
YEAR-TO-DATE PERFORMANCE
-2.38%
1 YEAR PERFORMANCE
+8.96%
BayCom Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $29.75 | $30.09 (1.14%) | $30.49 | $29.75 | 34.31 K | $328.25 M |
| 05/04/2026 | $29.81 | $29.48 (-1.11%) | $29.90 | $29.37 | 27.23 K | $321.60 M |
| 05/01/2026 | $29.95 | $29.99 (0.13%) | $30.12 | $29.70 | 53.30 K | $327.16 M |
| 04/30/2026 | $29.07 | $29.98 (3.13%) | $30.24 | $29.07 | 72.05 K | $327.05 M |
| 04/29/2026 | $29.52 | $29.35 (-0.58%) | $29.56 | $29.16 | 25.11 K | $320.18 M |
| 04/28/2026 | $29.70 | $29.74 (0.13%) | $30.06 | $29.70 | 40.35 K | $324.44 M |
| 04/27/2026 | $29.53 | $29.56 (0.1%) | $30.10 | $29.43 | 43.51 K | $322.47 M |
| 04/24/2026 | $29.07 | $29.43 (1.24%) | $29.87 | $29.07 | 93.10 K | $321.05 M |
| 04/23/2026 | $28.85 | $29.01 (0.55%) | $29.23 | $28.63 | 33.10 K | $316.47 M |
| 04/22/2026 | $28.70 | $28.79 (0.31%) | $29.34 | $28.70 | 43.00 K | $314.07 M |
| 04/21/2026 | $28.66 | $28.75 (0.31%) | $28.97 | $28.61 | 36.61 K | $313.64 M |
| 04/20/2026 | $29.06 | $28.68 (-1.31%) | $29.07 | $28.63 | 22.01 K | $312.87 M |
| 04/17/2026 | $28.80 | $29.16 (1.25%) | $29.32 | $28.25 | 47.52 K | $317.75 M |
| 04/16/2026 | $28.18 | $28.32 (0.5%) | $28.70 | $28.04 | 28.94 K | $308.59 M |
| 04/15/2026 | $28.29 | $28.23 (-0.21%) | $28.37 | $28.00 | 20.80 K | $307.61 M |
| 04/14/2026 | $28.51 | $28.34 (-0.6%) | $28.89 | $28.18 | 34.21 K | $308.81 M |
| 04/13/2026 | $29.10 | $28.66 (-1.51%) | $30.50 | $28.28 | 23.90 K | $312.30 M |
| 04/10/2026 | $31.08 | $29.04 (-6.56%) | $31.08 | $27.34 | 238.90 K | $316.44 M |
| 04/09/2026 | $30.96 | $32.67 (5.52%) | $32.67 | $30.96 | 43.90 K | $355.99 M |
| 04/08/2026 | $31.01 | $31.04 (0.1%) | $31.42 | $30.49 | 29.40 K | $338.23 M |
| 04/07/2026 | $30.14 | $30.23 (0.3%) | $30.44 | $29.91 | 23.40 K | $329.41 M |
| 04/06/2026 | $29.78 | $29.99 (0.71%) | $30.04 | $29.65 | 15.90 K | $326.79 M |
| 04/02/2026 | $29.38 | $29.73 (1.19%) | $29.81 | $29.28 | 7.80 K | $323.96 M |
| 04/01/2026 | $29.71 | $29.60 (-0.37%) | $30.00 | $29.60 | 9.70 K | $322.54 M |
| 03/31/2026 | $30.10 | $29.73 (-1.23%) | $30.10 | $29.53 | 35.62 K | $323.96 M |
| 03/30/2026 | $29.49 | $29.62 (0.44%) | $29.85 | $29.10 | 30.70 K | $322.76 M |
| 03/27/2026 | $29.16 | $29.06 (-0.34%) | $29.16 | $28.78 | 23.50 K | $316.66 M |
| 03/26/2026 | $28.99 | $29.22 (0.79%) | $29.33 | $28.76 | 15.70 K | $318.40 M |
| 03/25/2026 | $29.72 | $29.08 (-2.15%) | $30.29 | $28.92 | 13.83 K | $316.88 M |
| 03/24/2026 | $29.34 | $29.28 (-0.2%) | $29.98 | $28.95 | 14.20 K | $319.05 M |
| 03/23/2026 | $29.38 | $29.61 (0.78%) | $30.00 | $29.38 | 27.50 K | $322.65 M |
| 03/20/2026 | $28.42 | $28.82 (1.41%) | $29.30 | $28.24 | 81.61 K | $314.04 M |
| 03/19/2026 | $28.48 | $28.65 (0.6%) | $28.90 | $28.30 | 29.80 K | $312.19 M |
| 03/18/2026 | $28.76 | $28.38 (-1.32%) | $29.00 | $28.30 | 25.30 K | $309.25 M |
| 03/17/2026 | $29.42 | $28.82 (-2.04%) | $29.72 | $28.61 | 31.00 K | $314.04 M |
| 03/16/2026 | $29.30 | $29.00 (-1.02%) | $29.56 | $28.88 | 14.00 K | $316.00 M |
| 03/13/2026 | $29.28 | $29.01 (-0.92%) | $29.33 | $28.70 | 29.32 K | $316.11 M |
| 03/12/2026 | $28.27 | $28.91 (2.26%) | $29.06 | $28.18 | 27.32 K | $315.02 M |
| 03/11/2026 | $28.86 | $28.90 (0.14%) | $29.29 | $28.43 | 33.00 K | $314.91 M |
| 03/10/2026 | $28.49 | $28.75 (0.91%) | $29.50 | $28.27 | 19.90 K | $313.28 M |
| 03/09/2026 | $28.85 | $28.70 (-0.52%) | $29.16 | $28.07 | 41.10 K | $312.73 M |
| 03/06/2026 | $28.72 | $29.03 (1.08%) | $29.04 | $28.22 | 26.83 K | $316.33 M |
| 03/05/2026 | $29.54 | $29.20 (-1.15%) | $29.54 | $28.86 | 16.00 K | $318.18 M |
| 03/04/2026 | $29.98 | $29.78 (-0.67%) | $29.98 | $29.52 | 14.52 K | $324.50 M |
| 03/03/2026 | $29.30 | $29.68 (1.3%) | $30.07 | $29.12 | 15.70 K | $323.41 M |
| 03/02/2026 | $29.05 | $29.78 (2.51%) | $30.46 | $29.05 | 47.00 K | $324.50 M |
| 02/27/2026 | $29.65 | $29.40 (-0.84%) | $30.06 | $29.29 | 34.70 K | $320.36 M |
| 02/26/2026 | $30.71 | $30.04 (-2.18%) | $31.12 | $30.00 | 20.00 K | $327.34 M |
| 02/25/2026 | $29.93 | $30.43 (1.67%) | $30.48 | $29.50 | 11.86 K | $331.59 M |
| 02/24/2026 | $29.86 | $29.54 (-1.07%) | $30.10 | $29.49 | 12.10 K | $321.89 M |
| 02/23/2026 | $30.07 | $29.70 (-1.23%) | $30.19 | $29.53 | 38.20 K | $323.63 M |
| 02/20/2026 | $30.13 | $30.24 (0.37%) | $30.35 | $29.88 | 13.35 K | $329.52 M |
| 02/19/2026 | $30.12 | $29.93 (-0.63%) | $30.57 | $29.93 | 18.25 K | $326.14 M |
| 02/18/2026 | $30.71 | $30.44 (-0.88%) | $30.71 | $29.84 | 28.54 K | $331.69 M |
| 02/17/2026 | $30.72 | $30.55 (-0.55%) | $31.15 | $30.55 | 12.70 K | $332.89 M |
| 02/13/2026 | $30.33 | $30.66 (1.09%) | $30.68 | $30.29 | 15.70 K | $334.09 M |
| 02/12/2026 | $30.64 | $30.56 (-0.26%) | $30.64 | $30.01 | 19.03 K | $333.00 M |
| 02/11/2026 | $30.55 | $30.30 (-0.82%) | $30.73 | $30.01 | 27.45 K | $330.17 M |
| 02/10/2026 | $31.01 | $30.44 (-1.84%) | $31.01 | $30.04 | 26.42 K | $331.69 M |
| 02/09/2026 | $29.06 | $30.51 (4.99%) | $30.90 | $29.06 | 21.90 K | $332.46 M |
| 02/06/2026 | $30.94 | $30.54 (-1.29%) | $31.60 | $30.54 | 24.50 K | $332.78 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.
