California BanCorp (CALB) NASDAQ

25.09

+0.26(+1.05%)

Updated at July 31, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 01, 202425.0925.0925.0925.0925.090
July 31, 202424.6925.0925.0925.4924.69122,907
July 30, 202424.0924.8324.8324.8424.0951,618
July 29, 202423.6824.0624.0624.0823.4346,763
July 26, 202424.7424.3524.3524.7424.2326,685
July 25, 202423.9724.2524.2524.3723.8833,221
July 24, 202423.4723.7323.7323.9423.4755,132
July 23, 202423.5923.7223.7223.823.5969,736
July 22, 202423.4323.5723.5723.6623.3546,384
July 19, 202423.4723.5623.5623.7723.1235,085
July 18, 202423.8923.4323.4324.3223.3750,930
July 17, 202423.0123.5823.5823.882344,649
July 16, 202422.8323.3623.3623.5422.8355,322
July 15, 202422.4822.8522.8523.0622.2954,075
July 12, 202422.3822.1622.1622.4922.0933,708
July 11, 202421.8422.2822.2822.5721.8345,311
July 10, 202421.7121.7321.7321.7421.515,894
July 09, 202421.5821.5921.5921.621.4720,207
July 08, 202421.221.4521.4521.5321.0529,459
July 05, 202421.3820.9920.9921.6720.9448,776
July 03, 202421.6421.5421.5421.6521.55,519
July 02, 202421.421.6521.6521.9421.449,008
July 01, 202421.3621.7321.7321.752183,070
June 28, 20242121.521.52220.96988,103
June 27, 202420.5820.9320.9320.9920.2952,589
June 26, 202420.1620.2220.2220.5819.6368,369
June 25, 202420.320.2920.2920.5720.2824,487
June 24, 202421.0920.3620.3621.0920.220,900
June 21, 202421.4320.7620.7621.4320.7119,402
June 20, 202421.4721.3121.3121.5221.134,526
June 18, 202421.5721.321.321.5721.316,302
June 17, 202420.6921.2221.2221.3620.6514,912
June 14, 202420.3320.720.720.7720185,784
June 13, 202420.5420.3220.3220.7820.166,541
June 12, 202420.820.6820.6820.9520.599,410
June 11, 202420.3720.420.420.520.1135,314
June 10, 202420.8420.620.620.8520.5317,793
June 07, 202420.9520.8720.8721.0620.8516,469
June 06, 202421.1121.0921.0921.320.7726,712
June 05, 202421.4621.221.221.7821.212,275
June 04, 202421.921.5121.5122.0821.523,200
June 03, 202421.9621.821.822.3921.6120,237
May 31, 202422.1521.921.922.4521.7421,608
May 30, 202422.322.2122.2122.3922.0611,094
May 29, 202422.322.0722.0722.321.7620,892
May 28, 202422.422.2622.2622.7722.0726,931
May 24, 202422.2622.2522.2522.4522.118,788
May 23, 202422.4522.2522.2522.4521.9615,818
May 22, 202422.3322.1922.1922.5822.0814,340
May 21, 202422.2422.222.222.2922.0310,246
May 20, 202422.2122.1322.1322.5822.136,431
May 17, 20242222.3222.3222.722212,975
May 16, 202422.0522.0922.0922.5721.7615,148
May 15, 202421.9722.1922.1922.2321.7619,399
May 14, 202421.7521.6921.6921.8321.625,343
May 13, 202421.6721.6421.6421.9721.6431,805
May 10, 202421.6721.6221.6222.1221.628,282
May 09, 202421.8921.8821.8822.1521.6213,810
May 08, 202421.9821.8521.8522.0221.788,537
May 07, 202422.321.8521.8522.3421.8113,496
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved