5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
+1.58%
3 MONTH PERFORMANCE
+2.02%
6 MONTH PERFORMANCE
+2.80%
YEAR-TO-DATE PERFORMANCE
+4.83%
1 YEAR PERFORMANCE
+13.56%
BayCom Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $30.87 | $30.82 (-0.16%) | $31.05 | $30.53 | 42.80 K | $336.56 M |
| 10/28/2026 | $30.57 | $30.53 (-0.13%) | $30.84 | $30.11 | 38.90 K | $333.39 M |
| 10/27/2026 | $30.85 | $30.45 (-1.3%) | $30.85 | $30.45 | 67.70 K | $332.52 M |
| 10/26/2026 | $30.62 | $30.64 (0.07%) | $31.03 | $30.37 | 74.70 K | $334.59 M |
| 10/23/2026 | $29.00 | $30.45 (5%) | $30.81 | $29.00 | 120.01 K | $332.52 M |
| 10/22/2026 | $31.24 | $31.90 (2.11%) | $32.12 | $31.00 | 144.74 K | $348.35 M |
| 10/21/2026 | $31.31 | $31.13 (-0.57%) | $31.49 | $31.05 | 32.90 K | $339.94 M |
| 10/20/2026 | $31.11 | $31.26 (0.48%) | $31.51 | $31.08 | 40.20 K | $341.36 M |
| 10/19/2026 | $31.19 | $31.02 (-0.55%) | $31.52 | $30.66 | 57.90 K | $338.74 M |
| 10/16/2026 | $31.03 | $31.15 (0.39%) | $31.46 | $30.96 | 60.00 K | $339.82 M |
| 10/15/2026 | $30.81 | $30.96 (0.49%) | $31.34 | $30.63 | 47.73 K | $337.75 M |
| 10/14/2026 | $30.55 | $30.56 (0.03%) | $30.91 | $30.34 | 63.20 K | $333.39 M |
| 10/13/2026 | $30.90 | $30.70 (-0.65%) | $31.10 | $30.54 | 79.51 K | $334.91 M |
| 10/12/2026 | $30.51 | $30.74 (0.75%) | $31.04 | $30.46 | 102.60 K | $335.35 M |
| 10/09/2026 | $30.89 | $30.53 (-1.17%) | $31.19 | $30.42 | 64.40 K | $333.06 M |
| 10/08/2026 | $30.80 | $30.84 (0.13%) | $31.18 | $30.80 | 56.23 K | $336.44 M |
| 10/07/2026 | $30.70 | $30.80 (0.33%) | $31.04 | $30.69 | 38.40 K | $336.00 M |
| 10/06/2026 | $31.13 | $30.97 (-0.51%) | $31.28 | $30.81 | 49.20 K | $337.86 M |
| 10/05/2026 | $31.29 | $31.01 (-0.89%) | $31.59 | $30.99 | 51.31 K | $338.29 M |
| 10/02/2026 | $31.25 | $31.19 (-0.19%) | $31.95 | $31.05 | 90.55 K | $340.26 M |
| 10/01/2026 | $30.35 | $30.90 (1.81%) | $31.03 | $29.94 | 54.80 K | $337.09 M |
| 09/30/2026 | $30.83 | $30.34 (-1.59%) | $30.87 | $30.34 | 49.10 K | $330.99 M |
| 09/29/2026 | $30.98 | $30.78 (-0.65%) | $31.38 | $30.51 | 68.61 K | $335.79 M |
| 09/28/2026 | $30.86 | $30.87 (0.03%) | $31.52 | $30.65 | 76.81 K | $336.77 M |
| 09/25/2026 | $30.29 | $30.87 (1.91%) | $31.19 | $30.29 | 83.30 K | $336.77 M |
| 09/24/2026 | $29.95 | $30.21 (0.87%) | $30.60 | $29.76 | 61.00 K | $329.57 M |
| 09/23/2026 | $29.92 | $29.64 (-0.94%) | $29.93 | $29.55 | 35.83 K | $323.35 M |
| 09/22/2026 | $29.90 | $29.93 (0.1%) | $30.18 | $29.75 | 71.42 K | $326.51 M |
| 09/21/2026 | $30.00 | $29.73 (-0.9%) | $30.15 | $29.63 | 62.95 K | $324.33 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 |
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.
