California BanCorp (CALB)
NASDAQ: CALB
· Real-Time Price · USD
25.09
0.26 (1.05%)
At close: Jul 31, 2024, 10:00 PM
CALB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.00% | 0 |
| Jul 31, 2024 | 24.69 | 25.49 | 24.69 | 25.09 | 25.09 | 1.05% | 122,907 |
| Jul 30, 2024 | 24.08 | 24.84 | 24.08 | 24.83 | 24.83 | 3.20% | 51,618 |
| Jul 29, 2024 | 23.68 | 24.08 | 23.43 | 24.06 | 24.06 | -1.19% | 46,763 |
| Jul 26, 2024 | 24.74 | 24.74 | 24.23 | 24.35 | 24.35 | 0.41% | 26,685 |
| Jul 25, 2024 | 23.97 | 24.37 | 23.88 | 24.25 | 24.25 | 2.19% | 33,221 |
| Jul 24, 2024 | 23.47 | 23.94 | 23.47 | 23.73 | 23.73 | 0.04% | 55,132 |
| Jul 23, 2024 | 23.59 | 23.80 | 23.59 | 23.72 | 23.72 | 0.64% | 69,736 |
| Jul 22, 2024 | 23.43 | 23.66 | 23.35 | 23.57 | 23.57 | 0.04% | 46,384 |
| Jul 19, 2024 | 23.47 | 23.77 | 23.12 | 23.56 | 23.56 | 0.55% | 35,085 |
| Jul 18, 2024 | 23.89 | 24.32 | 23.37 | 23.43 | 23.43 | -0.64% | 50,930 |
| Jul 17, 2024 | 23.01 | 23.88 | 23.00 | 23.58 | 23.58 | 0.94% | 44,649 |
| Jul 16, 2024 | 22.83 | 23.54 | 22.83 | 23.36 | 23.36 | 2.23% | 55,322 |
| Jul 15, 2024 | 22.48 | 23.06 | 22.29 | 22.85 | 22.85 | 3.11% | 54,075 |
| Jul 12, 2024 | 22.38 | 22.49 | 22.09 | 22.16 | 22.16 | -0.54% | 33,708 |
| Jul 11, 2024 | 21.84 | 22.57 | 21.83 | 22.28 | 22.28 | 2.53% | 45,311 |
| Jul 10, 2024 | 21.71 | 21.74 | 21.50 | 21.73 | 21.73 | 0.65% | 15,894 |
| Jul 9, 2024 | 21.58 | 21.60 | 21.47 | 21.59 | 21.59 | 0.65% | 20,207 |
| Jul 8, 2024 | 21.20 | 21.53 | 21.05 | 21.45 | 21.45 | 2.19% | 29,459 |
| Jul 5, 2024 | 21.38 | 21.67 | 20.94 | 20.99 | 20.99 | -2.55% | 48,776 |