California BanCorp - Common Stock (NQ: BCAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	15.16	15.33	14.88	14.93	149,539	-0.21(-1.39%)
Mar 10, 2025	15.50	15.59	15.07	15.14	79,965	-0.46(-2.95%)
Mar 07, 2025	15.48	15.65	15.38	15.60	164,432	+0.01(+0.06%)
Mar 06, 2025	15.39	15.97	15.34	15.59	146,424	+0.11(+0.71%)
Mar 05, 2025	15.57	16.20	15.37	15.48	90,605	-0.09(-0.58%)
Mar 04, 2025	15.93	16.17	15.57	15.57	70,926	-0.38(-2.38%)
Mar 03, 2025	16.55	16.55	15.90	15.95	136,378	-0.04(-0.25%)
Feb 28, 2025	15.92	16.43	15.87	15.99	60,549	+0.09(+0.57%)
Feb 27, 2025	15.85	16.20	15.85	15.90	49,337	-0.03(-0.19%)
Feb 26, 2025	16.03	16.39	15.90	15.93	43,659	-0.03(-0.19%)
Feb 25, 2025	16.22	16.34	15.84	15.96	425,016	+0.12(+0.76%)
Feb 24, 2025	15.95	16.18	15.84	15.84	37,974	+0.00(+0.00%)
Feb 21, 2025	16.09	16.26	15.84	15.84	62,965	-0.24(-1.49%)
Feb 20, 2025	16.12	16.45	16.05	16.08	33,150	-0.17(-1.05%)
Feb 19, 2025	16.09	16.46	15.88	16.25	40,243	-0.05(-0.31%)
Feb 18, 2025	16.33	16.59	16.24	16.30	40,606	-0.05(-0.31%)
Feb 14, 2025	16.50	16.75	16.33	16.35	100,257	-0.13(-0.79%)
Feb 13, 2025	16.18	16.50	15.98	16.48	119,369	+0.41(+2.55%)
Feb 12, 2025	16.20	16.21	16.05	16.07	33,683	-0.23(-1.41%)
Feb 11, 2025	15.82	16.37	15.82	16.30	38,141	+0.32(+2.00%)
Feb 10, 2025	16.80	17.30	15.94	15.98	38,403	-0.10(-0.62%)
Feb 07, 2025	16.02	16.19	15.86	16.08	256,066	-0.02(-0.12%)
Feb 06, 2025	15.98	16.22	15.86	16.10	41,748	+0.15(+0.94%)
Feb 05, 2025	15.99	16.19	15.70	15.95	80,062	+0.01(+0.06%)
Feb 04, 2025	15.90	16.12	15.85	15.94	46,458	-0.01(-0.06%)
Feb 03, 2025	16.24	16.56	15.90	15.95	58,459	-0.65(-3.92%)
Jan 31, 2025	16.26	17.06	16.15	16.60	102,991	+0.30(+1.84%)
Jan 30, 2025	16.23	17.29	15.90	16.30	165,940	+0.03(+0.18%)
Jan 29, 2025	15.51	16.50	15.48	16.27	160,178	+0.84(+5.44%)
Jan 28, 2025	15.32	16.13	15.32	15.43	44,143	-0.01(-0.06%)
Jan 27, 2025	15.08	15.72	15.08	15.44	42,901	+0.44(+2.93%)
Jan 24, 2025	14.81	15.17	14.80	15.00	32,118	+0.10(+0.67%)
Jan 23, 2025	14.85	15.06	14.81	14.90	35,993	-0.02(-0.13%)
Jan 22, 2025	15.10	15.45	14.87	14.92	43,164	-0.28(-1.84%)
Jan 21, 2025	15.52	15.65	15.20	15.20	36,060	+0.03(+0.20%)
Jan 17, 2025	15.21	15.38	15.05	15.17	40,888	+0.09(+0.60%)
Jan 16, 2025	15.32	15.43	15.07	15.08	45,371	-0.21(-1.37%)
Jan 15, 2025	15.44	15.79	15.24	15.29	36,791	+0.15(+0.99%)
Jan 14, 2025	14.95	15.21	14.95	15.14	41,738	+0.28(+1.88%)
Jan 13, 2025	14.82	15.00	14.79	14.86	46,538	-0.05(-0.34%)
Jan 10, 2025	15.32	15.50	14.70	14.91	230,427	-0.63(-4.05%)
Jan 08, 2025	15.57	16.78	15.54	15.54	36,969	-0.11(-0.70%)
Jan 07, 2025	15.99	16.04	15.56	15.65	64,642	-0.33(-2.07%)
Jan 06, 2025	16.16	16.31	15.97	15.98	55,483	-0.21(-1.30%)
Jan 03, 2025	16.37	16.38	16.00	16.19	37,233	-0.08(-0.49%)