BCAL Historical Prices
California BanCorp Common Stock · daily open, high, low, close & volume
Trading days
248
Period high
22.59
Period low
16.87
Period change
+14.62%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 22.21 | 22.41 | 21.75 | 21.79 | +0.79% | 126,005 |
| Nov 5, 2026 | 22.28 | 22.59 | 21.53 | 21.62 | -2.57% | 185,883 |
| Nov 4, 2026 | 22.21 | 22.57 | 22.11 | 22.19 | +1.84% | 243,532 |
| Nov 3, 2026 | 21.98 | 22.01 | 21.68 | 21.79 | -0.41% | 191,292 |
| Nov 2, 2026 | 21.63 | 22.01 | 21.61 | 21.88 | +1.86% | 215,711 |
| Oct 30, 2026 | 21.66 | 21.67 | 21.41 | 21.48 | +0.19% | 157,080 |
| Oct 29, 2026 | 21.74 | 22.18 | 21.39 | 21.44 | -0.46% | 182,947 |
| Oct 28, 2026 | 21.45 | 21.85 | 21.16 | 21.54 | -1.87% | 198,775 |
| Oct 27, 2026 | 22.10 | 22.31 | 21.82 | 21.95 | -0.09% | 168,643 |
| Oct 26, 2026 | 22.08 | 22.29 | 21.88 | 21.97 | -0.32% | 129,654 |
| Oct 23, 2026 | 21.92 | 22.17 | 21.87 | 22.04 | -0.14% | 183,106 |
| Oct 22, 2026 | 21.64 | 22.21 | 21.64 | 22.07 | +1.99% | 232,412 |
| Oct 21, 2026 | 21.86 | 21.86 | 21.57 | 21.64 | -1.05% | 213,982 |
| Oct 20, 2026 | 21.65 | 22.05 | 21.65 | 21.87 | +1.30% | 199,024 |
| Oct 19, 2026 | 21.72 | 21.89 | 21.55 | 21.59 | -0.78% | 211,391 |
| Oct 16, 2026 | 21.79 | 22.11 | 21.70 | 21.76 | +0.23% | 434,380 |
| Oct 15, 2026 | 21.67 | 21.88 | 21.52 | 21.71 | +1.12% | 281,640 |
| Oct 14, 2026 | 21.18 | 21.55 | 21.05 | 21.47 | +0.28% | 308,632 |
| Oct 13, 2026 | 21.59 | 21.59 | 21.38 | 21.41 | -0.37% | 139,690 |
| Oct 12, 2026 | 21.23 | 21.64 | 21.23 | 21.49 | +1.22% | 170,217 |
| Oct 9, 2026 | 21.50 | 21.51 | 21.18 | 21.23 | -1.58% | 156,643 |
| Oct 8, 2026 | 21.35 | 21.70 | 21.05 | 21.57 | +0.89% | 189,370 |
| Oct 7, 2026 | 21.31 | 21.52 | 21.28 | 21.38 | -1.29% | 175,230 |
| Oct 6, 2026 | 21.63 | 21.84 | 21.59 | 21.66 | -0.18% | 91,288 |
| Oct 5, 2026 | 21.76 | 21.99 | 21.62 | 21.70 | -0.37% | 178,924 |
| Oct 2, 2026 | 21.71 | 21.90 | 21.58 | 21.78 | +1.07% | 230,544 |
| Oct 1, 2026 | 21.32 | 21.56 | 20.71 | 21.55 | +0.94% | 190,650 |
| Sep 30, 2026 | 21.47 | 21.51 | 21.16 | 21.35 | -0.28% | 189,483 |
| Sep 29, 2026 | 21.69 | 22.20 | 21.33 | 21.41 | -0.83% | 243,244 |
| Sep 28, 2026 | 21.55 | 21.71 | 21.44 | 21.59 | -0.23% | 139,040 |
| Sep 25, 2026 | 21.60 | 21.82 | 21.56 | 21.64 | +0.23% | 183,710 |
| Sep 24, 2026 | 21.57 | 21.72 | 21.49 | 21.59 | +0.33% | 255,860 |
| Sep 23, 2026 | 21.44 | 21.71 | 21.44 | 21.52 | +0.09% | 402,157 |
| Sep 22, 2026 | 21.60 | 21.73 | 21.43 | 21.50 | -0.05% | 176,195 |
| Sep 21, 2026 | 21.73 | 21.89 | 21.51 | 21.51 | -1.33% | 313,083 |
| Sep 18, 2026 | 21.74 | 21.92 | 21.59 | 21.80 | -0.46% | 574,373 |
| Sep 17, 2026 | 21.82 | 21.92 | 21.60 | 21.90 | +1.25% | 142,832 |
| Sep 16, 2026 | 22.11 | 22.41 | 21.33 | 21.63 | -2.08% | 328,708 |
| Sep 15, 2026 | 22.00 | 22.15 | 21.95 | 22.09 | +0.27% | 274,847 |
| Sep 14, 2026 | 21.81 | 22.21 | 21.81 | 22.03 | +1.01% | 311,030 |
| Sep 11, 2026 | 21.98 | 22.10 | 21.58 | 21.81 | +1.49% | 174,777 |
| Sep 9, 2026 | 21.57 | 21.74 | 21.42 | 21.49 | -1.10% | 144,613 |
| Sep 8, 2026 | 21.89 | 21.90 | 21.35 | 21.73 | -0.78% | 193,078 |
| Sep 4, 2026 | 21.57 | 21.96 | 21.57 | 21.90 | +1.06% | 178,577 |
| Sep 3, 2026 | 21.68 | 21.87 | 21.55 | 21.67 | +0.65% | 173,287 |
| Sep 2, 2026 | 21.13 | 21.61 | 21.03 | 21.53 | +1.17% | 186,985 |
| Aug 31, 2026 | 21.27 | 21.32 | 21.13 | 21.28 | +0.05% | 158,974 |
| Aug 28, 2026 | 21.43 | 21.53 | 21.21 | 21.27 | -0.33% | 146,082 |
| Aug 27, 2026 | 21.33 | 21.42 | 21.05 | 21.34 | -0.09% | 108,106 |
| Aug 26, 2026 | 21.41 | 21.59 | 21.13 | 21.36 | -0.05% | 135,250 |
| Aug 25, 2026 | 21.53 | 21.86 | 21.24 | 21.37 | -0.47% | 138,095 |
| Aug 24, 2026 | 21.47 | 21.60 | 21.29 | 21.47 | +0.51% | 110,020 |
| Aug 21, 2026 | 21.42 | 21.50 | 21.17 | 21.36 | +0.75% | 182,284 |
| Aug 20, 2026 | 20.99 | 21.22 | 20.80 | 21.20 | +0.66% | 123,588 |
| Aug 19, 2026 | 21.71 | 21.77 | 21.04 | 21.06 | -2.68% | 266,782 |
| Aug 18, 2026 | 21.31 | 21.64 | 21.14 | 21.64 | +1.07% | 121,476 |
| Aug 17, 2026 | 21.51 | 21.78 | 21.38 | 21.41 | -1.25% | 143,688 |
| Aug 14, 2026 | 21.70 | 21.92 | 21.57 | 21.68 | -0.28% | 106,452 |
| Aug 13, 2026 | 21.91 | 21.98 | 21.70 | 21.74 | -0.28% | 141,395 |
| Aug 12, 2026 | 21.60 | 21.84 | 21.57 | 21.80 | +1.44% | 172,896 |
| Aug 11, 2026 | 21.43 | 21.55 | 21.15 | 21.49 | +0.47% | 147,652 |
| Aug 10, 2026 | 21.14 | 21.39 | 21.00 | 21.39 | +0.66% | 206,817 |
| Aug 7, 2026 | 21.40 | 21.41 | 21.19 | 21.25 | -0.56% | 110,011 |
| Aug 6, 2026 | 21.57 | 21.62 | 21.30 | 21.37 | -0.19% | 130,986 |
| Aug 5, 2026 | 21.50 | 21.65 | 21.25 | 21.41 | -0.74% | 118,419 |
| Aug 4, 2026 | 21.58 | 21.79 | 21.36 | 21.57 | +0.56% | 172,546 |
| Aug 3, 2026 | 21.58 | 21.75 | 20.49 | 21.45 | +0.70% | 265,755 |
| Jul 31, 2026 | 21.14 | 21.48 | 21.03 | 21.30 | +0.66% | 235,811 |
| Jul 30, 2026 | 21.59 | 21.69 | 21.12 | 21.16 | -1.63% | 157,504 |
| Jul 29, 2026 | 21.36 | 21.82 | 21.36 | 21.51 | -0.05% | 256,833 |
| Jul 28, 2026 | 21.16 | 21.75 | 21.16 | 21.52 | +1.46% | 218,253 |
| Jul 27, 2026 | 21.50 | 22.00 | 21.19 | 21.21 | +0.90% | 323,103 |
| Jul 24, 2026 | 20.90 | 21.16 | 20.73 | 21.02 | +1.30% | 230,202 |
| Jul 23, 2026 | 20.46 | 20.83 | 20.40 | 20.75 | -0.38% | 313,576 |
| Jul 22, 2026 | 21.13 | 21.18 | 20.67 | 20.83 | -1.84% | 338,334 |
| Jul 21, 2026 | 21.01 | 21.30 | 20.82 | 21.22 | +0.52% | 432,212 |
| Jul 20, 2026 | 21.25 | 21.28 | 20.89 | 21.11 | -0.57% | 201,239 |
| Jul 17, 2026 | 21.45 | 21.57 | 21.13 | 21.23 | -1.60% | 167,417 |
| Jul 16, 2026 | 20.98 | 21.70 | 20.96 | 21.57 | +3.18% | 348,672 |
| Jul 15, 2026 | 20.97 | 21.18 | 20.89 | 20.91 | -0.14% | 127,635 |
| Jul 14, 2026 | 21.19 | 21.29 | 20.82 | 20.94 | -0.85% | 208,081 |
| Jul 13, 2026 | 20.68 | 21.12 | 20.55 | 21.12 | +2.23% | 344,194 |
| Jul 10, 2026 | 20.45 | 21.34 | 20.36 | 20.66 | +0.88% | 145,411 |
| Jul 9, 2026 | 20.27 | 20.67 | 20.27 | 20.48 | +1.04% | 178,249 |
| Jul 8, 2026 | 20.49 | 20.96 | 20.19 | 20.27 | -1.65% | 143,697 |
| Jul 7, 2026 | 20.99 | 21.19 | 20.59 | 20.61 | -1.43% | 153,670 |
| Jul 6, 2026 | 20.84 | 21.08 | 20.71 | 20.91 | +0.24% | 141,149 |
| Jul 2, 2026 | 21.25 | 21.50 | 20.77 | 20.86 | -1.46% | 177,394 |
| Jul 1, 2026 | 20.84 | 21.20 | 20.74 | 21.17 | +1.58% | 225,750 |
| Jun 30, 2026 | 20.87 | 20.99 | 20.73 | 20.84 | -0.14% | 128,563 |
| Jun 29, 2026 | 20.79 | 20.88 | 20.46 | 20.87 | +0.19% | 184,583 |
| Jun 26, 2026 | 20.72 | 20.94 | 20.56 | 20.83 | +0.97% | 1,166,878 |
| Jun 25, 2026 | 20.59 | 20.71 | 20.42 | 20.63 | +0.05% | 173,853 |
| Jun 24, 2026 | 20.35 | 20.78 | 20.02 | 20.62 | +1.53% | 336,321 |
| Jun 23, 2026 | 19.60 | 20.33 | 19.52 | 20.31 | +3.10% | 466,339 |
| Jun 22, 2026 | 19.70 | 19.89 | 19.58 | 19.70 | -0.20% | 217,602 |
| Jun 18, 2026 | 19.62 | 19.93 | 19.41 | 19.74 | +1.23% | 410,661 |
| Jun 17, 2026 | 19.64 | 19.91 | 19.19 | 19.50 | -0.86% | 286,696 |
| Jun 16, 2026 | 19.70 | 19.93 | 19.43 | 19.67 | +0.82% | 236,650 |
| Jun 15, 2026 | 19.87 | 19.99 | 19.48 | 19.51 | -1.32% | 156,982 |
| Jun 12, 2026 | 19.91 | 20.00 | 19.74 | 19.77 | -0.25% | 191,003 |
| Jun 11, 2026 | 19.91 | 19.97 | 19.61 | 19.82 | +0.20% | 203,471 |
| Jun 10, 2026 | 19.75 | 19.91 | 19.51 | 19.78 | +0.87% | 185,200 |
| Jun 9, 2026 | 19.41 | 19.80 | 19.41 | 19.61 | +1.13% | 205,452 |
| Jun 8, 2026 | 19.32 | 19.48 | 19.25 | 19.39 | +0.67% | 180,352 |
| Jun 5, 2026 | 19.29 | 19.45 | 19.23 | 19.26 | -0.21% | 141,802 |
| Jun 4, 2026 | 18.89 | 19.30 | 18.89 | 19.30 | +3.49% | 166,423 |
| Jun 3, 2026 | 19.10 | 19.10 | 18.64 | 18.65 | -2.92% | 157,563 |
| Jun 2, 2026 | 18.83 | 19.30 | 18.83 | 19.21 | +1.48% | 179,191 |
| Jun 1, 2026 | 18.83 | 19.29 | 17.92 | 18.93 | -0.26% | 145,000 |
| May 29, 2026 | 18.90 | 19.03 | 18.79 | 18.98 | +0.21% | 89,598 |
| May 28, 2026 | 18.98 | 19.08 | 18.50 | 18.94 | -0.53% | 100,361 |
| May 27, 2026 | 19.25 | 19.39 | 18.91 | 19.04 | -0.78% | 144,747 |
| May 26, 2026 | 19.07 | 19.31 | 19.03 | 19.19 | +0.89% | 202,376 |
| May 22, 2026 | 19.03 | 19.18 | 18.99 | 19.02 | +0.11% | 146,779 |
| May 21, 2026 | 18.89 | 19.05 | 18.79 | 19.00 | +0.11% | 145,477 |
| May 20, 2026 | 18.67 | 19.09 | 18.67 | 18.98 | +1.61% | 189,491 |
| May 19, 2026 | 18.85 | 18.92 | 18.65 | 18.68 | -1.42% | 143,772 |
| May 18, 2026 | 18.62 | 18.97 | 18.52 | 18.95 | +1.88% | 120,434 |
| May 15, 2026 | 18.35 | 18.74 | 18.35 | 18.60 | -0.21% | 248,030 |
| May 14, 2026 | 18.71 | 18.86 | 18.60 | 18.64 | +0.22% | 135,173 |
| May 13, 2026 | 18.52 | 18.71 | 18.50 | 18.60 | -0.59% | 251,661 |
| May 12, 2026 | 18.51 | 18.88 | 18.49 | 18.71 | +0.59% | 184,030 |
| May 11, 2026 | 19.04 | 19.09 | 18.60 | 18.60 | -3.38% | 189,863 |
| May 8, 2026 | 19.01 | 19.29 | 19.00 | 19.25 | +0.94% | 141,449 |
| May 7, 2026 | 19.00 | 19.27 | 18.88 | 19.07 | +0.10% | 281,718 |
| May 6, 2026 | 18.99 | 19.12 | 18.94 | 19.05 | +1.06% | 111,334 |
| May 5, 2026 | 18.66 | 19.27 | 18.60 | 18.85 | +1.18% | 187,279 |
| May 4, 2026 | 18.67 | 18.96 | 18.60 | 18.63 | -1.11% | 121,989 |
| May 1, 2026 | 18.64 | 18.93 | 18.58 | 18.84 | +0.80% | 105,286 |
| Apr 30, 2026 | 18.60 | 18.82 | 18.34 | 18.69 | +0.48% | 166,067 |
| Apr 29, 2026 | 18.75 | 18.99 | 18.60 | 18.60 | -1.69% | 177,899 |
| Apr 28, 2026 | 18.91 | 19.20 | 18.90 | 18.92 | +0.42% | 155,908 |
| Apr 27, 2026 | 18.42 | 18.85 | 18.42 | 18.84 | +2.00% | 177,569 |
| Apr 24, 2026 | 18.41 | 18.64 | 18.31 | 18.47 | -0.22% | 120,105 |
| Apr 23, 2026 | 18.47 | 18.65 | 18.31 | 18.51 | +0.05% | 150,470 |
| Apr 22, 2026 | 18.41 | 18.64 | 18.23 | 18.50 | +0.82% | 175,686 |
| Apr 21, 2026 | 18.80 | 18.80 | 18.34 | 18.35 | -2.19% | 195,630 |
| Apr 20, 2026 | 18.70 | 18.89 | 18.70 | 18.76 | -0.21% | 142,658 |
| Apr 17, 2026 | 18.53 | 19.05 | 18.53 | 18.80 | +2.68% | 181,937 |
| Apr 16, 2026 | 18.49 | 18.62 | 18.20 | 18.31 | -1.29% | 237,523 |
| Apr 15, 2026 | 18.34 | 18.62 | 18.22 | 18.55 | +0.60% | 173,403 |
| Apr 14, 2026 | 18.28 | 18.60 | 18.11 | 18.44 | +0.44% | 143,224 |
| Apr 13, 2026 | 18.33 | 18.38 | 17.84 | 18.36 | -0.11% | 167,303 |
| Apr 10, 2026 | 18.66 | 18.66 | 18.35 | 18.38 | -0.97% | 240,115 |
| Apr 9, 2026 | 18.49 | 18.68 | 18.16 | 18.56 | +0.65% | 454,750 |
| Apr 8, 2026 | 18.48 | 18.60 | 18.28 | 18.44 | +2.05% | 216,487 |
| Apr 7, 2026 | 17.98 | 18.11 | 17.93 | 18.07 | +0.39% | 260,920 |
| Apr 6, 2026 | 17.78 | 18.00 | 17.58 | 18.00 | +1.35% | 140,655 |
| Apr 2, 2026 | 17.66 | 17.77 | 17.47 | 17.76 | -0.45% | 144,936 |
| Apr 1, 2026 | 17.75 | 18.05 | 17.73 | 17.84 | +0.68% | 172,640 |
| Mar 31, 2026 | 17.64 | 17.81 | 17.46 | 17.72 | +1.37% | 273,124 |
| Mar 30, 2026 | 17.60 | 17.75 | 17.44 | 17.48 | -0.23% | 108,276 |
| Mar 27, 2026 | 17.37 | 17.63 | 17.36 | 17.52 | -0.34% | 154,333 |
| Mar 26, 2026 | 17.49 | 17.59 | 17.34 | 17.58 | +0.17% | 226,053 |
| Mar 25, 2026 | 17.57 | 17.64 | 17.43 | 17.55 | +0.34% | 176,625 |
| Mar 24, 2026 | 17.38 | 17.59 | 17.25 | 17.49 | -0.29% | 285,537 |
| Mar 23, 2026 | 17.62 | 17.95 | 17.29 | 17.54 | +1.27% | 224,126 |
| Mar 20, 2026 | 17.66 | 17.73 | 17.15 | 17.32 | -1.59% | 737,986 |
| Mar 19, 2026 | 17.17 | 17.64 | 17.12 | 17.60 | +1.56% | 333,576 |
| Mar 18, 2026 | 17.41 | 17.70 | 17.25 | 17.33 | -0.86% | 276,233 |
| Mar 17, 2026 | 17.63 | 17.80 | 17.32 | 17.48 | -0.34% | 281,807 |
| Mar 16, 2026 | 17.63 | 17.78 | 17.50 | 17.54 | +0.11% | 144,882 |
| Mar 13, 2026 | 17.73 | 17.86 | 17.42 | 17.52 | -0.11% | 137,851 |
| Mar 12, 2026 | 17.24 | 17.62 | 16.87 | 17.54 | +0.57% | 179,403 |
| Mar 11, 2026 | 17.54 | 17.65 | 17.36 | 17.44 | -1.41% | 135,553 |
| Mar 10, 2026 | 17.67 | 17.99 | 17.60 | 17.69 | -0.84% | 141,160 |
| Mar 9, 2026 | 17.69 | 18.33 | 17.40 | 17.84 | -0.67% | 159,672 |
| Mar 6, 2026 | 17.79 | 17.98 | 17.57 | 17.96 | -0.77% | 160,113 |
| Mar 5, 2026 | 18.33 | 18.35 | 18.00 | 18.10 | -1.52% | 115,884 |
| Mar 4, 2026 | 18.37 | 18.55 | 18.25 | 18.38 | +0.05% | 110,679 |
| Mar 3, 2026 | 18.02 | 18.38 | 17.90 | 18.37 | +0.11% | 156,109 |
| Mar 2, 2026 | 18.07 | 18.50 | 17.74 | 18.35 | +0.22% | 190,523 |
| Feb 27, 2026 | 18.54 | 18.54 | 18.22 | 18.31 | -2.71% | 326,260 |
| Feb 26, 2026 | 18.93 | 19.10 | 18.52 | 18.82 | -0.32% | 199,141 |
| Feb 25, 2026 | 18.69 | 18.98 | 18.53 | 18.88 | +1.72% | 131,858 |
| Feb 24, 2026 | 18.58 | 18.73 | 18.36 | 18.56 | +0.05% | 209,152 |
| Feb 23, 2026 | 18.92 | 18.92 | 18.41 | 18.55 | -2.16% | 204,749 |
| Feb 20, 2026 | 18.87 | 19.14 | 18.65 | 18.96 | +0.53% | 234,348 |
| Feb 19, 2026 | 18.72 | 18.94 | 18.64 | 18.86 | +0.00% | 182,325 |
| Feb 18, 2026 | 18.98 | 19.31 | 18.77 | 18.86 | -0.74% | 154,043 |
| Feb 17, 2026 | 18.93 | 19.03 | 18.80 | 19.00 | +0.69% | 141,986 |
| Feb 13, 2026 | 18.94 | 19.00 | 18.76 | 18.87 | -0.21% | 84,965 |
| Feb 12, 2026 | 19.04 | 19.10 | 18.62 | 18.91 | +0.11% | 136,963 |
| Feb 11, 2026 | 19.00 | 19.20 | 18.74 | 18.89 | -0.11% | 140,732 |
| Feb 10, 2026 | 19.12 | 19.23 | 18.86 | 18.91 | -1.36% | 219,702 |
| Feb 9, 2026 | 19.09 | 19.24 | 18.95 | 19.17 | +0.05% | 210,916 |
| Feb 6, 2026 | 19.08 | 19.32 | 18.99 | 19.16 | +1.64% | 284,508 |
| Feb 5, 2026 | 18.98 | 19.20 | 18.71 | 18.85 | -0.84% | 266,043 |
| Feb 4, 2026 | 18.83 | 19.39 | 18.75 | 19.01 | +1.28% | 324,517 |
| Feb 3, 2026 | 18.33 | 18.79 | 18.33 | 18.77 | +2.46% | 383,648 |
| Feb 2, 2026 | 18.03 | 18.50 | 18.02 | 18.32 | +1.83% | 230,114 |
| Jan 30, 2026 | 18.09 | 18.23 | 17.84 | 17.99 | -0.50% | 279,292 |
| Jan 29, 2026 | 18.33 | 18.46 | 17.71 | 18.08 | -1.58% | 372,590 |
| Jan 28, 2026 | 18.57 | 18.84 | 18.22 | 18.37 | -0.33% | 1,586,478 |
| Jan 27, 2026 | 18.40 | 18.77 | 18.29 | 18.43 | -0.16% | 158,911 |
| Jan 26, 2026 | 18.37 | 18.70 | 18.13 | 18.46 | +0.38% | 270,532 |
| Jan 23, 2026 | 18.96 | 18.96 | 18.19 | 18.39 | -2.70% | 175,865 |
| Jan 22, 2026 | 18.81 | 19.04 | 18.80 | 18.90 | +0.75% | 309,173 |
| Jan 21, 2026 | 18.79 | 19.14 | 18.69 | 18.76 | +1.13% | 209,747 |
| Jan 20, 2026 | 18.37 | 18.64 | 18.31 | 18.55 | -0.05% | 148,056 |
| Jan 16, 2026 | 18.81 | 18.86 | 18.52 | 18.56 | -1.43% | 220,982 |
| Jan 15, 2026 | 18.52 | 18.98 | 18.45 | 18.83 | +1.84% | 297,426 |
| Jan 14, 2026 | 18.29 | 18.49 | 18.24 | 18.49 | +0.76% | 165,023 |
| Jan 13, 2026 | 18.29 | 18.36 | 18.10 | 18.35 | +0.82% | 128,430 |
| Jan 12, 2026 | 17.97 | 18.28 | 17.91 | 18.20 | -0.27% | 170,825 |
| Jan 9, 2026 | 18.51 | 18.53 | 18.12 | 18.25 | -1.35% | 176,708 |
| Jan 8, 2026 | 18.39 | 18.68 | 18.39 | 18.50 | +0.43% | 182,408 |
| Jan 7, 2026 | 18.67 | 18.73 | 18.21 | 18.42 | -1.97% | 339,206 |
| Jan 6, 2026 | 18.87 | 19.07 | 18.63 | 18.79 | -0.84% | 174,569 |
| Jan 5, 2026 | 18.53 | 19.14 | 18.53 | 18.95 | +2.16% | 313,366 |
| Jan 2, 2026 | 18.70 | 18.89 | 18.50 | 18.55 | -0.64% | 147,142 |
| Dec 31, 2025 | 18.89 | 19.14 | 18.65 | 18.67 | -1.16% | 140,981 |
| Dec 30, 2025 | 18.72 | 19.00 | 18.65 | 18.89 | +0.91% | 196,985 |
| Dec 29, 2025 | 18.88 | 18.98 | 18.71 | 18.72 | -0.85% | 123,329 |
| Dec 26, 2025 | 19.05 | 19.21 | 18.84 | 18.88 | -0.84% | 106,218 |
| Dec 24, 2025 | 19.06 | 19.17 | 19.00 | 19.04 | -0.57% | 52,641 |
| Dec 23, 2025 | 18.97 | 19.42 | 18.95 | 19.15 | +0.42% | 129,925 |
| Dec 22, 2025 | 19.50 | 19.70 | 18.87 | 19.07 | -2.21% | 226,216 |
| Dec 19, 2025 | 19.89 | 20.00 | 19.45 | 19.50 | -1.42% | 312,915 |
| Dec 18, 2025 | 19.60 | 19.99 | 19.60 | 19.78 | +1.49% | 1,011,979 |
| Dec 17, 2025 | 19.54 | 19.75 | 19.45 | 19.49 | -0.31% | 131,860 |
| Dec 16, 2025 | 19.60 | 19.80 | 19.50 | 19.55 | -0.26% | 180,333 |
| Dec 15, 2025 | 19.85 | 19.99 | 19.56 | 19.60 | -0.91% | 208,176 |
| Dec 12, 2025 | 20.00 | 20.00 | 19.64 | 19.78 | -0.40% | 412,066 |
| Dec 11, 2025 | 19.97 | 20.16 | 19.85 | 19.86 | -0.20% | 441,627 |
| Dec 10, 2025 | 19.97 | 20.14 | 19.85 | 19.90 | -0.35% | 399,621 |
| Dec 9, 2025 | 20.15 | 20.33 | 19.93 | 19.97 | -0.79% | 152,640 |
| Dec 8, 2025 | 19.72 | 20.47 | 19.68 | 20.13 | +2.49% | 233,926 |
| Dec 5, 2025 | 19.84 | 19.84 | 19.61 | 19.64 | -0.56% | 90,466 |
| Dec 4, 2025 | 19.66 | 19.82 | 19.64 | 19.75 | +0.25% | 109,685 |
| Dec 3, 2025 | 19.46 | 19.73 | 19.40 | 19.70 | +1.39% | 136,457 |
| Dec 2, 2025 | 19.55 | 19.60 | 19.41 | 19.43 | -0.10% | 102,958 |
| Dec 1, 2025 | 19.29 | 19.58 | 19.26 | 19.45 | +0.21% | 121,079 |
| Nov 28, 2025 | 19.37 | 19.52 | 19.30 | 19.41 | +0.15% | 55,511 |
| Nov 26, 2025 | 19.45 | 19.64 | 19.31 | 19.38 | -0.62% | 102,424 |
| Nov 25, 2025 | 19.15 | 19.91 | 19.14 | 19.50 | +2.09% | 119,323 |
| Nov 24, 2025 | 18.96 | 19.11 | 18.78 | 19.10 | +1.27% | 144,386 |
| Nov 21, 2025 | 18.62 | 19.11 | 18.57 | 18.86 | +1.56% | 178,722 |
| Nov 20, 2025 | 18.61 | 18.89 | 18.54 | 18.57 | +1.14% | 93,913 |
| Nov 19, 2025 | 18.21 | 18.45 | 18.15 | 18.36 | +0.44% | 75,665 |
| Nov 18, 2025 | 18.20 | 18.58 | 18.15 | 18.28 | +0.16% | 146,117 |
| Nov 17, 2025 | 19.01 | 19.05 | 18.21 | 18.25 | -4.15% | 97,348 |
| Nov 14, 2025 | 18.85 | 19.08 | 18.59 | 19.04 | +0.42% | 123,462 |
| Nov 13, 2025 | 18.87 | 19.11 | 18.85 | 18.96 | +0.16% | 201,514 |
| Nov 12, 2025 | 19.06 | 19.15 | 18.89 | 18.93 | -0.73% | 114,157 |
| Nov 11, 2025 | 18.97 | 19.10 | 18.96 | 19.07 | +0.32% | 91,770 |
| Nov 10, 2025 | 19.01 | 19.16 | 18.85 | 19.01 | +0.90% | 91,152 |
Daily open, high, low, close and volume for California BanCorp Common Stock (BCAL). Showing 248 trading days. Unadjusted prices.