California BanCorp - Common Stock (BCAL)

Last Price17.52

Change-0.02 (-0.11%)

NASDAQ · Last Trade: Mar 14th, 5:47 AM EDT

Historical Prices For California BanCorp - Common Stock (BCAL)

Date Range:

2025-12-14 - 2026-03-14

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2026	17.73	17.86	17.42	17.52	137,851	17.52
3/12/2026	17.24	17.62	16.87	17.54	179,404	17.54
3/11/2026	17.54	17.65	17.36	17.44	135,553	17.44
3/10/2026	17.67	17.99	17.60	17.69	141,160	17.69
3/09/2026	17.69	18.33	17.40	17.84	159,673	17.84
3/06/2026	17.79	17.98	17.57	17.96	160,113	17.96
3/05/2026	18.33	18.35	18.00	18.10	115,884	18.10
3/04/2026	18.37	18.55	18.25	18.38	110,680	18.38
3/03/2026	18.02	18.38	17.90	18.37	156,109	18.37
3/02/2026	18.07	18.50	17.74	18.35	190,525	18.35
2/27/2026	18.54	18.54	18.22	18.31	326,260	18.31
2/26/2026	18.93	19.10	18.52	18.82	199,141	18.82
2/25/2026	18.69	18.98	18.53	18.88	131,859	18.88
2/24/2026	18.58	18.73	18.36	18.56	209,152	18.56
2/23/2026	18.92	18.92	18.41	18.55	204,749	18.55
2/20/2026	18.87	19.14	18.65	18.96	234,348	18.96
2/19/2026	18.72	18.94	18.64	18.86	182,317	18.86
2/18/2026	18.98	19.31	18.77	18.86	154,043	18.86
2/17/2026	18.93	19.03	18.80	19.00	141,986	19.00
2/13/2026	18.94	19.00	18.76	18.87	84,965	18.87
2/12/2026	19.04	19.10	18.62	18.91	136,963	18.91
2/11/2026	19.00	19.20	18.74	18.89	140,732	18.89
2/10/2026	19.12	19.23	18.86	18.91	219,202	18.91
2/09/2026	19.09	19.24	18.95	19.17	210,916	19.17
2/06/2026	19.08	19.32	18.99	19.16	284,508	19.16
2/05/2026	18.98	19.20	18.71	18.85	266,043	18.85
2/04/2026	18.83	19.39	18.75	19.01	324,517	19.01
2/03/2026	18.33	18.79	18.33	18.77	383,648	18.77
2/02/2026	18.03	18.50	18.02	18.32	230,114	18.32
1/30/2026	18.09	18.23	17.84	17.99	279,292	17.99
1/29/2026	18.33	18.46	17.71	18.08	372,590	18.08
1/28/2026	18.57	18.84	18.22	18.37	1,586,478	18.37
1/27/2026	18.40	18.77	18.29	18.43	158,911	18.43
1/26/2026	18.37	18.70	18.13	18.46	270,532	18.46
1/23/2026	18.96	18.96	18.19	18.39	175,865	18.39
1/22/2026	18.81	19.04	18.80	18.90	309,173	18.90
1/21/2026	18.79	19.14	18.69	18.76	209,747	18.76
1/20/2026	18.37	18.64	18.31	18.55	148,056	18.55
1/16/2026	18.81	18.86	18.52	18.56	220,982	18.56
1/15/2026	18.52	18.98	18.45	18.83	297,426	18.83
1/14/2026	18.29	18.49	18.24	18.49	165,023	18.49
1/13/2026	18.29	18.36	18.10	18.35	128,430	18.35
1/12/2026	17.97	18.28	17.91	18.20	170,825	18.20
1/09/2026	18.51	18.53	18.12	18.25	176,708	18.25
1/08/2026	18.39	18.68	18.39	18.50	182,408	18.50
1/07/2026	18.67	18.73	18.21	18.42	339,206	18.42
1/06/2026	18.87	19.07	18.63	18.79	174,569	18.79
1/05/2026	18.53	19.14	18.53	18.95	313,366	18.95
1/02/2026	18.70	18.89	18.50	18.55	147,142	18.55
12/31/2025	18.89	19.14	18.65	18.67	140,981	18.67
12/30/2025	18.72	19.00	18.65	18.89	196,985	18.89
12/29/2025	18.88	18.98	18.71	18.72	123,329	18.72
12/26/2025	19.05	19.21	18.84	18.88	106,218	18.88
12/24/2025	19.06	19.17	19.00	19.04	52,641	19.04
12/23/2025	18.97	19.42	18.95	19.15	129,925	19.05
12/22/2025	19.50	19.70	18.87	19.07	226,215	18.97
12/19/2025	19.89	20.00	19.45	19.50	312,915	19.40
12/18/2025	19.60	19.99	19.60	19.78	1,011,979	19.68
12/17/2025	19.54	19.75	19.45	19.49	131,860	19.39
12/16/2025	19.60	19.80	19.50	19.55	180,333	19.45
12/15/2025	19.85	19.99	19.56	19.60	208,176	19.50