5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
-8.61%
3 MONTH PERFORMANCE
+10.61%
6 MONTH PERFORMANCE
+11.76%
YEAR-TO-DATE PERFORMANCE
-2.25%
1 YEAR PERFORMANCE
+17.44%
California BanCorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $18.51 | $18.25 (-1.4%) | $18.53 | $18.12 | 176.70 K | $598.82 M |
| 01/08/2026 | $18.39 | $18.50 (0.6%) | $18.68 | $18.39 | 182.41 K | $607.02 M |
| 01/07/2026 | $18.67 | $18.42 (-1.34%) | $18.73 | $18.21 | 339.21 K | $604.39 M |
| 01/06/2026 | $18.87 | $18.79 (-0.42%) | $19.07 | $18.63 | 174.60 K | $616.53 M |
| 01/05/2026 | $18.53 | $18.95 (2.27%) | $19.14 | $18.53 | 313.40 K | $621.78 M |
| 01/02/2026 | $18.70 | $18.55 (-0.8%) | $18.89 | $18.50 | 147.14 K | $608.66 M |
| 12/31/2025 | $18.89 | $18.67 (-1.16%) | $19.14 | $18.65 | 141.00 K | $612.60 M |
| 12/30/2025 | $18.72 | $18.89 (0.91%) | $19.00 | $18.65 | 197.00 K | $619.82 M |
| 12/29/2025 | $18.88 | $18.72 (-0.85%) | $18.98 | $18.72 | 123.33 K | $614.24 M |
| 12/26/2025 | $19.05 | $18.88 (-0.89%) | $19.21 | $18.85 | 106.22 K | $619.49 M |
| 12/24/2025 | $19.06 | $19.04 (-0.1%) | $19.17 | $19.00 | 52.64 K | $624.74 M |
| 12/23/2025 | $18.97 | $19.15 (0.95%) | $19.42 | $18.95 | 129.93 K | $628.35 M |
| 12/22/2025 | $19.50 | $19.07 (-2.21%) | $19.70 | $18.87 | 226.22 K | $625.72 M |
| 12/19/2025 | $19.89 | $19.50 (-1.96%) | $20.00 | $19.45 | 312.92 K | $639.83 M |
| 12/18/2025 | $19.60 | $19.78 (0.92%) | $19.99 | $19.60 | 1.01 M | $649.02 M |
| 12/17/2025 | $19.54 | $19.49 (-0.26%) | $19.76 | $19.45 | 131.90 K | $639.50 M |
| 12/16/2025 | $19.60 | $19.55 (-0.26%) | $19.80 | $19.50 | 180.33 K | $641.47 M |
| 12/15/2025 | $19.85 | $19.60 (-1.26%) | $19.99 | $19.56 | 208.20 K | $643.11 M |
| 12/12/2025 | $20.00 | $19.78 (-1.1%) | $20.00 | $19.64 | 412.10 K | $649.02 M |
| 12/11/2025 | $19.97 | $19.86 (-0.55%) | $20.17 | $19.85 | 441.63 K | $651.64 M |
| 12/10/2025 | $19.97 | $19.90 (-0.35%) | $20.14 | $19.85 | 399.62 K | $652.96 M |
| 12/09/2025 | $20.15 | $19.97 (-0.89%) | $20.33 | $19.93 | 152.64 K | $655.25 M |
| 12/08/2025 | $19.72 | $20.13 (2.08%) | $20.47 | $19.68 | 233.93 K | $660.50 M |
| 12/05/2025 | $19.84 | $19.64 (-1.01%) | $19.84 | $19.61 | 90.50 K | $644.42 M |
| 12/04/2025 | $19.66 | $19.75 (0.46%) | $19.82 | $19.64 | 109.70 K | $648.03 M |
| 12/03/2025 | $19.46 | $19.70 (1.23%) | $19.73 | $19.40 | 136.50 K | $646.39 M |
| 12/02/2025 | $19.55 | $19.43 (-0.61%) | $19.60 | $19.41 | 103.00 K | $637.53 M |
| 12/01/2025 | $19.29 | $19.45 (0.83%) | $19.58 | $19.26 | 121.10 K | $638.19 M |
| 11/28/2025 | $19.37 | $19.41 (0.21%) | $19.52 | $19.30 | 55.51 K | $636.88 M |
| 11/26/2025 | $19.45 | $19.38 (-0.36%) | $19.64 | $19.31 | 102.42 K | $635.89 M |
| 11/25/2025 | $19.15 | $19.50 (1.83%) | $19.91 | $19.14 | 119.32 K | $639.83 M |
| 11/24/2025 | $18.96 | $19.10 (0.74%) | $19.11 | $18.78 | 144.40 K | $626.71 M |
| 11/21/2025 | $18.62 | $18.86 (1.29%) | $19.11 | $18.57 | 178.72 K | $618.83 M |
| 11/20/2025 | $18.61 | $18.57 (-0.21%) | $18.89 | $18.54 | 93.91 K | $609.32 M |
| 11/19/2025 | $18.21 | $18.36 (0.82%) | $18.45 | $18.15 | 75.70 K | $602.43 M |
| 11/18/2025 | $18.20 | $18.28 (0.44%) | $18.58 | $18.15 | 146.12 K | $599.80 M |
| 11/17/2025 | $19.01 | $18.25 (-4%) | $19.05 | $18.21 | 97.35 K | $598.82 M |
| 11/14/2025 | $18.85 | $19.04 (1.01%) | $19.08 | $18.60 | 123.50 K | $624.74 M |
| 11/13/2025 | $18.87 | $18.96 (0.48%) | $19.11 | $18.85 | 201.51 K | $622.11 M |
| 11/12/2025 | $19.06 | $18.93 (-0.68%) | $19.15 | $18.90 | 114.20 K | $621.13 M |
| 11/11/2025 | $18.97 | $19.07 (0.53%) | $19.10 | $18.96 | 91.80 K | $625.72 M |
| 11/10/2025 | $19.01 | $19.01 (0%) | $19.16 | $18.85 | 91.20 K | $623.75 M |
| 11/07/2025 | $18.90 | $18.84 (-0.32%) | $19.07 | $18.26 | 200.34 K | $618.17 M |
| 11/06/2025 | $18.89 | $18.89 (0%) | $19.04 | $18.70 | 138.65 K | $619.82 M |
| 11/05/2025 | $18.61 | $18.91 (1.61%) | $19.07 | $18.59 | 130.60 K | $620.47 M |
| 11/04/2025 | $18.25 | $18.62 (2.03%) | $19.39 | $18.25 | 267.42 K | $610.96 M |
| 11/03/2025 | $19.03 | $18.51 (-2.73%) | $19.09 | $18.37 | 264.40 K | $607.35 M |
| 10/31/2025 | $18.10 | $18.49 (2.15%) | $18.57 | $18.10 | 297.60 K | $606.69 M |
| 10/30/2025 | $18.03 | $18.22 (1.05%) | $18.64 | $17.96 | 210.82 K | $597.83 M |
| 10/29/2025 | $17.87 | $18.10 (1.29%) | $18.93 | $17.71 | 604.50 K | $593.89 M |
| 10/28/2025 | $17.34 | $17.70 (2.08%) | $18.28 | $17.26 | 194.04 K | $580.77 M |
| 10/27/2025 | $17.35 | $17.21 (-0.81%) | $17.42 | $17.06 | 103.60 K | $564.69 M |
| 10/24/2025 | $16.92 | $17.35 (2.54%) | $17.35 | $16.86 | 94.52 K | $567.09 M |
| 10/23/2025 | $16.79 | $16.78 (-0.06%) | $17.15 | $16.61 | 67.53 K | $548.46 M |
| 10/22/2025 | $16.82 | $16.81 (-0.06%) | $17.10 | $16.76 | 126.62 K | $549.44 M |
| 10/21/2025 | $16.55 | $16.83 (1.69%) | $16.93 | $16.52 | 42.64 K | $550.09 M |
| 10/20/2025 | $16.09 | $16.59 (3.11%) | $16.77 | $16.09 | 169.90 K | $542.25 M |
| 10/17/2025 | $16.12 | $15.99 (-0.81%) | $16.23 | $15.98 | 131.00 K | $522.64 M |
| 10/16/2025 | $16.69 | $16.02 (-4.01%) | $17.00 | $15.85 | 103.70 K | $523.62 M |
| 10/15/2025 | $17.16 | $16.75 (-2.39%) | $17.55 | $16.66 | 90.30 K | $547.48 M |
| 10/14/2025 | $16.51 | $17.10 (3.57%) | $17.24 | $16.51 | 113.41 K | $558.92 M |
| 10/13/2025 | $16.48 | $16.65 (1.03%) | $16.67 | $16.28 | 74.30 K | $544.21 M |
| 10/10/2025 | $16.50 | $16.26 (-1.45%) | $16.94 | $16.17 | 135.20 K | $531.46 M |
| 10/09/2025 | $16.65 | $16.50 (-0.9%) | $16.74 | $16.46 | 53.10 K | $539.30 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.
