California BanCorp - CALB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2024	25.09	25.09	25.09	25.09	25.09	0
July 31, 2024	24.69	25.09	25.09	25.49	24.69	122,907
July 30, 2024	24.09	24.83	24.83	24.84	24.09	51,618
July 29, 2024	23.68	24.06	24.06	24.08	23.43	46,763
July 26, 2024	24.74	24.35	24.35	24.74	24.23	26,685
July 25, 2024	23.97	24.25	24.25	24.37	23.88	33,221
July 24, 2024	23.47	23.73	23.73	23.94	23.47	55,132
July 23, 2024	23.59	23.72	23.72	23.8	23.59	69,736
July 22, 2024	23.43	23.57	23.57	23.66	23.35	46,384
July 19, 2024	23.47	23.56	23.56	23.77	23.12	35,085
July 18, 2024	23.89	23.43	23.43	24.32	23.37	50,930
July 17, 2024	23.01	23.58	23.58	23.88	23	44,649
July 16, 2024	22.83	23.36	23.36	23.54	22.83	55,322
July 15, 2024	22.48	22.85	22.85	23.06	22.29	54,075
July 12, 2024	22.38	22.16	22.16	22.49	22.09	33,708
July 11, 2024	21.84	22.28	22.28	22.57	21.83	45,311
July 10, 2024	21.71	21.73	21.73	21.74	21.5	15,894
July 09, 2024	21.58	21.59	21.59	21.6	21.47	20,207
July 08, 2024	21.2	21.45	21.45	21.53	21.05	29,459
July 05, 2024	21.38	20.99	20.99	21.67	20.94	48,776
July 03, 2024	21.64	21.54	21.54	21.65	21.5	5,519
July 02, 2024	21.4	21.65	21.65	21.94	21.4	49,008
July 01, 2024	21.36	21.73	21.73	21.75	21	83,070
June 28, 2024	21	21.5	21.5	22	20.96	988,103
June 27, 2024	20.58	20.93	20.93	20.99	20.29	52,589
June 26, 2024	20.16	20.22	20.22	20.58	19.63	68,369
June 25, 2024	20.3	20.29	20.29	20.57	20.28	24,487
June 24, 2024	21.09	20.36	20.36	21.09	20.2	20,900
June 21, 2024	21.43	20.76	20.76	21.43	20.71	19,402
June 20, 2024	21.47	21.31	21.31	21.52	21.1	34,526
June 18, 2024	21.57	21.3	21.3	21.57	21.3	16,302
June 17, 2024	20.69	21.22	21.22	21.36	20.65	14,912
June 14, 2024	20.33	20.7	20.7	20.77	20	185,784
June 13, 2024	20.54	20.32	20.32	20.78	20.1	66,541
June 12, 2024	20.8	20.68	20.68	20.95	20.59	9,410
June 11, 2024	20.37	20.4	20.4	20.5	20.11	35,314
June 10, 2024	20.84	20.6	20.6	20.85	20.53	17,793
June 07, 2024	20.95	20.87	20.87	21.06	20.85	16,469
June 06, 2024	21.11	21.09	21.09	21.3	20.77	26,712
June 05, 2024	21.46	21.2	21.2	21.78	21.2	12,275
June 04, 2024	21.9	21.51	21.51	22.08	21.5	23,200
June 03, 2024	21.96	21.8	21.8	22.39	21.61	20,237
May 31, 2024	22.15	21.9	21.9	22.45	21.74	21,608
May 30, 2024	22.3	22.21	22.21	22.39	22.06	11,094
May 29, 2024	22.3	22.07	22.07	22.3	21.76	20,892
May 28, 2024	22.4	22.26	22.26	22.77	22.07	26,931
May 24, 2024	22.26	22.25	22.25	22.45	22.1	18,788
May 23, 2024	22.45	22.25	22.25	22.45	21.96	15,818
May 22, 2024	22.33	22.19	22.19	22.58	22.08	14,340
May 21, 2024	22.24	22.2	22.2	22.29	22.03	10,246
May 20, 2024	22.21	22.13	22.13	22.58	22.13	6,431
May 17, 2024	22	22.32	22.32	22.72	22	12,975
May 16, 2024	22.05	22.09	22.09	22.57	21.76	15,148
May 15, 2024	21.97	22.19	22.19	22.23	21.76	19,399
May 14, 2024	21.75	21.69	21.69	21.83	21.6	25,343
May 13, 2024	21.67	21.64	21.64	21.97	21.64	31,805
May 10, 2024	21.67	21.62	21.62	22.12	21.62	8,282
May 09, 2024	21.89	21.88	21.88	22.15	21.62	13,810
May 08, 2024	21.98	21.85	21.85	22.02	21.78	8,537
May 07, 2024	22.3	21.85	21.85	22.34	21.81	13,496

California BanCorp (CALB) NASDAQ