Dark

CALB
California BanCorp Common Stock
stock NASDAQ

Inactive

Jul 31, 2024

25.09USD+1.047%(+0.26)122,907

Pre-market

0.00USD-100.000%(-24.83)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	24.6900	25.4900	24.6900	25.0900	+1.047%	122,907	0.000%
2024-07-30	24.0850	24.8400	24.0850	24.8300	+3.200%	51,618	+1.047%
2024-07-29	23.6800	24.0800	23.4300	24.0600	-1.191%	45,560	+4.281%
2024-07-26	24.7400	24.7400	24.2300	24.3500	+0.412%	26,051	+3.039%
2024-07-25	23.9700	24.3700	23.8800	24.2500	+2.191%	31,807	+3.464%
2024-07-24	23.4700	23.9400	23.4700	23.7300	+0.042%	54,560	+5.731%
2024-07-23	23.5900	23.8000	23.5900	23.7200	+0.636%	68,877	+5.776%
2024-07-22	23.4300	23.6550	23.3500	23.5700	+0.042%	39,898	+6.449%
2024-07-19	23.4700	23.7700	23.1200	23.5600	+0.555%	34,983	+6.494%
2024-07-18	23.8900	24.3200	23.3700	23.4300	-0.636%	50,473	+7.085%
2024-07-17	23.0100	23.8750	23.0000	23.5800	+0.942%	43,642	+6.404%
2024-07-16	22.8300	23.5400	22.8300	23.3600	+2.232%	54,390	+7.406%
2024-07-15	22.4800	23.0550	22.2900	22.8500	+3.114%	50,707	+9.803%
2024-07-12	22.3800	22.4900	22.0900	22.1600	-0.539%	33,043	+13.222%
2024-07-11	21.8400	22.5702	21.8300	22.2800	+2.531%	43,822	+12.612%
2024-07-10	21.7100	21.7400	21.5000	21.7300	+0.648%	15,684	+15.462%
2024-07-09	21.5800	21.6000	21.4700	21.5900	+0.653%	20,207	+16.211%
2024-07-08	21.2000	21.5300	21.0450	21.4500	+2.192%	25,643	+16.970%
2024-07-05	21.3800	21.6700	20.9400	20.9900	-2.553%	48,647	+19.533%
2024-07-03	21.6400	21.6500	21.5000	21.5400	-0.508%	5,519	+16.481%
2024-07-02	21.4000	21.9400	21.4000	21.6500	-0.368%	48,844	+15.889%
2024-07-01	21.3600	21.7500	21.0000	21.7300	+1.070%	77,085	+15.462%
2024-06-28	21.0000	22.0000	20.9600	21.5000	+2.723%	987,581	+16.698%
2024-06-27	20.5800	20.9850	20.2900	20.9300	+3.511%	52,589	+19.876%
2024-06-26	20.1600	20.5800	19.6300	20.2200	-0.345%	68,369	+24.085%
2024-06-25	20.3000	20.5700	20.2800	20.2900	-0.344%	24,487	+23.657%
2024-06-24	21.0900	21.0900	20.2050	20.3600	-1.927%	20,900	+23.232%
2024-06-21	21.4300	21.4300	20.7100	20.7600	-2.581%	17,380	+20.857%
2024-06-20	21.4700	21.5200	21.1000	21.3100	+0.047%	34,526	+17.738%
2024-06-18	21.5700	21.5700	21.3000	21.3000	+0.377%	16,302	+17.793%
2024-06-17	20.6900	21.3600	20.6500	21.2200	+2.512%	14,912	+18.238%
2024-06-14	20.3300	20.7700	20.0000	20.7000	+1.870%	185,784	+21.208%
2024-06-13	20.5400	20.7800	20.1000	20.3200	-1.741%	66,541	+23.474%
2024-06-12	20.8000	20.9450	20.5900	20.6800	+1.373%	9,410	+21.325%
2024-06-11	20.3700	20.5000	20.1100	20.4000	-0.971%	35,314	+22.990%
2024-06-10	20.8400	20.8500	20.5300	20.6000	-1.270%	17,793	+21.796%
2024-06-07	20.9500	21.0550	20.8500	20.8650	-1.067%	16,469	+20.249%
2024-06-06	21.1100	21.3000	20.7700	21.0900	-0.519%	26,712	+18.966%
2024-06-05	21.4600	21.7800	21.2000	21.2000	-1.441%	12,275	+18.349%
2024-06-04	21.9000	22.0800	21.4975	21.5100	-1.330%	23,200	+16.643%
2024-06-03	21.9600	22.3900	21.6100	21.8000	-0.457%	20,237	+15.092%
2024-05-31	22.1500	22.4500	21.7400	21.9000	-1.396%	21,608	+14.566%
2024-05-30	22.3000	22.3900	22.0600	22.2100	+0.634%	11,094	+12.967%
2024-05-29	22.3000	22.3000	21.7550	22.0700	-0.854%	20,892	+13.684%
2024-05-28	22.4000	22.7700	22.0700	22.2600	+0.045%	26,931	+12.713%
2024-05-24	22.2647	22.4500	22.1000	22.2500	0.000%	18,788	+12.764%
2024-05-23	22.4500	22.4500	21.9600	22.2500	+0.270%	15,818	+12.764%
2024-05-22	22.3300	22.5800	22.0750	22.1900	-0.045%	14,340	+13.069%
2024-05-21	22.2400	22.2850	22.0300	22.2000	+0.316%	10,246	+13.018%
2024-05-20	22.2100	22.5800	22.1300	22.1300	-0.851%	6,431	+13.376%
2024-05-17	22.0000	22.7200	22.0000	22.3200	+1.041%	12,975	+12.410%
2024-05-16	22.0500	22.5700	21.7600	22.0900	-0.451%	15,148	+13.581%
2024-05-15	21.9700	22.2275	21.7600	22.1900	+2.305%	19,399	+13.069%
2024-05-14	21.7450	21.8300	21.6000	21.6900	+0.231%	25,343	+15.675%
2024-05-13	21.6701	21.9700	21.6400	21.6400	+0.093%	31,805	+15.943%
2024-05-10	21.6700	22.1200	21.6200	21.6200	-1.188%	8,282	+16.050%
2024-05-09	21.8900	22.1500	21.6200	21.8800	+0.137%	13,810	+14.671%
2024-05-08	21.9800	22.0150	21.7800	21.8500	0.000%	8,537	+14.828%
2024-05-07	22.3000	22.3400	21.8100	21.8500	-0.727%	13,496	+14.828%
2024-05-06	22.0500	22.1000	21.9300	22.0100	+1.079%	6,200	+13.994%
2024-05-03	21.8000	22.4500	21.7600	21.7750	+0.764%	12,272	+15.224%
2024-05-02	21.7900	21.9300	21.6100	21.6100	+0.372%	7,112	+16.104%
2024-05-01	21.5900	21.9400	21.3600	21.5300	-0.783%	9,389	+16.535%
2024-04-30	21.9600	22.1300	21.5200	21.7000	-1.766%	24,151	+15.622%
2024-04-29	22.3900	22.4300	21.7500	22.0900	0.000%	11,948	+13.581%
2024-04-26	21.9000	22.1200	21.7500	22.0900	+0.868%	9,994	+13.581%
2024-04-25	21.6000	21.9000	21.4600	21.9000	+1.342%	16,283	+14.566%
2024-04-24	21.4600	21.6900	21.4200	21.6100	+0.699%	20,339	+16.104%
2024-04-23	21.5800	21.6800	21.2700	21.4600	+0.657%	24,138	+16.915%
2024-04-22	21.4600	21.9590	21.3150	21.3200	-0.467%	34,574	+17.683%
2024-04-19	21.6100	21.6500	21.3700	21.4200	-0.140%	33,287	+17.134%
2024-04-18	21.7500	21.7500	21.4500	21.4500	-0.556%	12,519	+16.970%
2024-04-17	21.7450	21.7450	21.4900	21.5700	-0.093%	12,317	+16.319%
2024-04-16	21.6000	21.7800	21.5100	21.5900	-0.139%	13,491	+16.211%
2024-04-15	21.9000	22.0551	21.4650	21.6200	-0.689%	49,743	+16.050%
2024-04-12	22.1700	22.2000	21.7100	21.7700	-1.000%	16,550	+15.250%
2024-04-11	21.5500	22.1200	21.4400	21.9900	+1.336%	167,751	+14.097%
2024-04-10	21.7900	21.7900	21.6600	21.7000	-1.364%	3,597	+15.622%
2024-04-09	21.8800	22.0700	21.7000	22.0000	+0.091%	26,873	+14.045%
2024-04-08	21.9500	22.3500	21.8300	21.9800	+0.046%	9,065	+14.149%
2024-04-05	21.5900	21.9900	21.5900	21.9700	+1.666%	7,368	+14.201%
2024-04-04	21.6300	21.8500	21.6100	21.6100	-0.139%	6,848	+16.104%
2024-04-03	21.9450	21.9500	21.6400	21.6400	-1.052%	5,162	+15.943%
2024-04-02	21.9000	22.7500	21.7450	21.8700	-0.137%	11,219	+14.723%
2024-04-01	21.8600	22.0000	21.8500	21.9000	-0.455%	13,456	+14.566%
2024-03-28	22.6850	22.6850	21.8500	22.0000	-0.901%	30,154	+14.045%
2024-03-27	22.2700	22.2850	22.0000	22.2000	+0.772%	19,786	+13.018%
2024-03-26	22.2200	22.3475	22.0000	22.0300	-1.033%	9,728	+13.890%
2024-03-25	22.4000	22.4000	22.0400	22.2600	-0.447%	10,616	+12.713%
2024-03-22	22.2000	22.3600	21.9300	22.3600	+1.544%	23,753	+12.209%
2024-03-21	22.4400	22.4400	22.0200	22.0200	-0.362%	11,953	+13.942%
2024-03-20	21.8300	22.1950	21.8250	22.1000	+1.376%	7,947	+13.529%
2024-03-19	22.5700	22.5700	21.7550	21.8000	-2.110%	9,220	+15.092%
2024-03-18	22.7100	22.7100	22.2700	22.2700	-1.894%	6,996	+12.663%
2024-03-15	23.1500	23.4500	22.6000	22.7000	-1.561%	16,032	+10.529%
2024-03-14	23.8900	23.8900	23.0600	23.0600	-2.700%	8,996	+8.803%
2024-03-13	24.0000	24.0000	23.7000	23.7000	-0.837%	1,737	+5.865%
2024-03-12	23.8600	24.2000	23.8600	23.9000	-1.035%	2,609	+4.979%
2024-03-11	24.3300	24.6000	24.0900	24.1500	+0.041%	6,940	+3.892%
2024-03-08	24.1400	24.1600	24.0475	24.1400	0.000%	40,849	+3.935%
2024-03-07	23.9500	24.1400	23.9150	24.1400	+0.208%	5,253	+3.935%
2024-03-06	23.9900	24.1400	23.6650	24.0900	-0.041%	10,363	+4.151%
2024-03-05	23.0250	24.2300	22.9500	24.1000	+5.102%	57,545	+4.108%
2024-03-04	23.1100	23.1800	22.8100	22.9300	+0.131%	8,618	+9.420%
2024-03-01	23.1100	23.1100	22.5700	22.9000	-0.391%	23,827	+9.563%
2024-02-29	23.4800	23.5400	22.7100	22.9900	0.000%	16,440	+9.134%
2024-02-28	22.8700	22.9900	22.7050	22.9900	+0.349%	8,347	+9.134%
2024-02-27	22.9500	23.0200	22.9000	22.9100	-0.044%	17,582	+9.515%
2024-02-26	23.0100	23.5100	22.6000	22.9200	-0.564%	44,400	+9.468%
2024-02-23	22.6800	23.0500	22.6800	23.0500	+1.230%	7,432	+8.850%
2024-02-22	22.7900	23.1300	22.6000	22.7700	-0.350%	135,365	+10.189%
2024-02-21	22.5000	22.9650	22.5000	22.8500	+0.794%	10,893	+9.803%
2024-02-20	22.7200	22.9800	22.4300	22.6700	+0.133%	15,500	+10.675%
2024-02-16	22.3800	22.7200	22.3800	22.6400	+0.533%	42,805	+10.822%
2024-02-15	22.4800	23.0900	22.4000	22.5200	+0.089%	23,928	+11.412%
2024-02-14	22.6950	22.7000	22.3000	22.5000	+0.491%	8,847	+11.511%
2024-02-13	23.0000	23.1000	22.3100	22.3900	-3.699%	30,324	+12.059%
2024-02-12	23.0600	23.5800	23.0000	23.2500	-0.386%	33,412	+7.914%
2024-02-09	23.4000	23.5800	23.3000	23.3400	-0.299%	17,787	+7.498%
2024-02-08	23.6000	23.9200	23.4000	23.4100	-0.805%	14,651	+7.176%
2024-02-07	24.0000	24.0100	23.4900	23.6000	-0.757%	38,618	+6.314%
2024-02-06	24.1400	24.7850	23.1500	23.7800	-1.082%	81,340	+5.509%
2024-02-05	24.9200	25.0700	24.0400	24.0400	-3.065%	24,116	+4.368%
2024-02-02	24.6900	25.1600	24.6300	24.8000	-0.362%	42,166	+1.169%
2024-02-01	25.3100	25.6700	24.5800	24.8900	-1.737%	41,399	+0.804%
2024-01-31	25.7400	25.8500	25.2900	25.3300	-1.784%	16,316	-0.947%
2024-01-30	26.0000	27.8200	25.7900	25.7900	+7.414%	235,287	-2.714%
2024-01-29	23.9350	24.1600	23.9350	24.0100	+0.021%	22,893	+4.498%
2024-01-26	24.0800	24.0800	23.8975	24.0050	+0.146%	2,958	+4.520%
2024-01-25	24.0500	24.4000	23.9600	23.9700	-0.950%	6,677	+4.673%
2024-01-24	24.3000	24.4000	24.1200	24.2000	+0.707%	7,227	+3.678%
2024-01-23	23.9600	24.1350	23.9600	24.0300	+0.042%	17,370	+4.411%
2024-01-22	23.7600	24.2000	23.7500	24.0200	+1.179%	29,815	+4.455%
2024-01-19	23.7200	23.8150	23.5800	23.7400	+0.807%	20,556	+5.687%
2024-01-18	23.3700	23.8900	23.2400	23.5500	+0.213%	36,583	+6.539%
2024-01-17	23.1500	23.7800	23.1500	23.5000	+0.171%	26,492	+6.766%
2024-01-16	23.8100	24.1100	23.4600	23.4600	-1.841%	14,991	+6.948%
2024-01-12	24.2300	24.4450	23.9000	23.9000	-1.565%	13,557	+4.979%
2024-01-11	24.1100	24.3600	24.1100	24.2800	+0.331%	9,998	+3.336%
2024-01-10	24.3900	24.4700	24.1201	24.2000	-0.412%	7,425	+3.678%
2024-01-09	24.6000	24.6000	24.0800	24.3000	-0.857%	41,061	+3.251%
2024-01-08	24.6000	24.6000	24.5100	24.5100	0.000%	3,042	+2.366%
2024-01-05	24.7000	24.7300	24.4000	24.5100	-1.050%	13,908	+2.366%
2024-01-04	24.5650	24.7800	24.5000	24.7700	+0.691%	15,989	+1.292%
2024-01-03	24.7600	24.7600	24.5600	24.6000	-0.445%	5,810	+1.992%
2024-01-02	24.7600	24.7800	24.7100	24.7100	-0.202%	4,991	+1.538%
2023-12-29	24.5300	24.8000	24.5300	24.7600	+0.446%	10,278	+1.333%
2023-12-28	24.5500	24.8500	24.3700	24.6500	-0.404%	13,333	+1.785%
2023-12-27	24.9000	25.0000	24.7000	24.7500	-0.442%	16,900	+1.374%
2023-12-26	24.9000	25.0000	24.8350	24.8600	+0.040%	8,256	+0.925%
2023-12-22	24.8200	24.8750	24.7300	24.8500	+0.934%	4,871	+0.966%
2023-12-21	24.9300	25.0000	24.4700	24.6200	-1.323%	13,458	+1.909%
2023-12-20	24.5200	25.0000	24.1700	24.9500	+0.849%	18,105	+0.561%
2023-12-19	24.8500	24.9000	24.4968	24.7400	+1.393%	17,416	+1.415%
2023-12-18	24.6700	24.9500	24.4000	24.4000	-1.732%	9,495	+2.828%
2023-12-15	24.7300	25.0000	24.5200	24.8300	-0.040%	10,057	+1.047%
2023-12-14	25.0000	25.0000	24.5800	24.8400	+1.243%	20,969	+1.006%
2023-12-13	24.4500	24.5350	24.4000	24.5350	+2.229%	3,022	+2.262%
2023-12-12	24.2600	24.5050	23.9000	24.0000	-1.031%	5,439	+4.542%
2023-12-11	24.5100	24.9700	24.2500	24.2500	-1.822%	3,679	+3.464%
2023-12-08	24.6400	25.0000	24.3724	24.7000	+0.734%	5,289	+1.579%
2023-12-07	24.2500	24.7800	24.2400	24.5200	+0.286%	4,730	+2.325%
2023-12-06	24.2730	25.0000	24.1400	24.4500	+0.205%	13,513	+2.618%
2023-12-05	24.0200	24.5200	23.9000	24.4000	+0.123%	5,068	+2.828%
2023-12-04	23.9600	24.5000	23.8850	24.3700	+1.542%	33,278	+2.954%
2023-12-01	22.8800	24.0000	22.8000	24.0000	+4.803%	42,391	+4.542%
2023-11-30	22.9900	23.0000	22.6800	22.9000	+0.087%	6,629	+9.563%
2023-11-29	22.7800	22.9900	22.6100	22.8800	+1.599%	19,862	+9.659%
2023-11-28	22.6200	22.6700	22.5100	22.5200	+0.089%	58,694	+11.412%
2023-11-27	22.7000	22.7000	22.4600	22.5000	-0.354%	8,501	+11.511%
2023-11-24	22.6100	22.7000	22.4800	22.5800	-0.177%	3,236	+11.116%
2023-11-22	22.7700	22.7700	22.1500	22.6200	-0.154%	7,276	+10.920%
2023-11-21	22.7400	22.8000	22.4500	22.6550	-0.022%	4,859	+10.748%
2023-11-20	22.5100	22.8500	22.5000	22.6600	+0.044%	10,865	+10.724%
2023-11-17	22.8900	22.9000	22.5000	22.6500	-0.788%	12,987	+10.773%
2023-11-16	22.8300	22.8650	22.6100	22.8300	+0.396%	3,658	+9.899%
2023-11-15	22.6800	22.9000	22.3000	22.7400	+1.247%	7,875	+10.334%
2023-11-14	21.7000	22.9900	21.7000	22.4600	+3.981%	17,883	+11.710%
2023-11-13	21.4100	21.8700	21.2500	21.6000	-0.323%	11,897	+16.157%
2023-11-10	21.3000	21.6700	21.1541	21.6700	+0.885%	10,039	+15.782%
2023-11-09	21.9700	21.9700	21.4200	21.4800	-0.463%	15,810	+16.806%
2023-11-08	21.5100	22.0000	21.2500	21.5800	-0.507%	16,278	+16.265%
2023-11-07	21.3200	21.7800	21.1000	21.6900	+3.780%	11,162	+15.675%
2023-11-06	20.4100	21.2150	20.4100	20.9000	-0.334%	7,983	+20.048%
2023-11-03	21.0000	21.4000	20.9700	20.9700	+2.243%	8,418	+19.647%
2023-11-02	20.5400	20.6800	20.5000	20.5100	+1.284%	2,782	+22.331%
2023-11-01	20.3300	20.5400	20.2500	20.2500	-1.075%	4,760	+23.901%
2023-10-31	20.2200	20.7150	19.9000	20.4700	0.000%	17,335	+22.570%
2023-10-30	20.1000	20.5000	20.0400	20.4700	+2.350%	8,072	+22.570%
2023-10-27	20.0000	20.8799	19.6600	20.0000	-0.917%	26,245	+25.450%
2023-10-26	20.1800	20.5800	19.9900	20.1850	+0.925%	6,048	+24.300%
2023-10-25	19.7650	20.1500	19.6800	20.0000	-0.498%	31,791	+25.450%
2023-10-24	20.4700	20.4700	19.9100	20.1000	+0.500%	5,196	+24.826%
2023-10-23	20.0300	20.1400	19.6438	20.0000	-0.299%	5,498	+25.450%
2023-10-20	20.0200	20.0600	20.0200	20.0600	+0.050%	1,216	+25.075%
2023-10-19	20.5000	20.5500	20.0000	20.0500	-0.509%	35,678	+25.137%
2023-10-18	20.0900	20.4900	19.7800	20.1525	-1.358%	18,683	+24.501%
2023-10-17	20.6400	20.6400	20.4100	20.4300	+0.789%	7,337	+22.810%
2023-10-16	20.5000	20.5000	20.2700	20.2700	-0.049%	7,275	+23.779%
2023-10-13	20.6900	20.6900	20.1400	20.2800	-0.442%	10,031	+23.718%
2023-10-12	20.2200	20.4300	20.2200	20.3700	-0.876%	2,515	+23.171%
2023-10-11	20.4400	20.8400	20.4400	20.5500	-0.629%	2,715	+22.092%
2023-10-10	20.3000	21.0000	20.3000	20.6800	+1.872%	5,934	+21.325%
2023-10-09	20.7800	20.9400	19.9000	20.3000	+0.346%	16,440	+23.596%
2023-10-06	20.2000	20.2300	20.0000	20.2300	+0.422%	37,991	+24.024%
2023-10-05	20.3700	20.3700	20.1450	20.1450	+1.028%	6,534	+24.547%
2023-10-04	20.0000	20.0400	19.8300	19.9400	+0.504%	3,234	+25.827%
2023-10-03	19.7400	19.9900	19.4400	19.8400	-0.302%	12,119	+26.462%
2023-10-02	20.1500	20.1500	19.7700	19.9000	-0.995%	5,918	+26.080%
2023-09-29	20.0000	20.3975	19.9500	20.1000	+1.362%	28,740	+24.826%
2023-09-28	20.0000	20.0000	19.8300	19.8300	-1.097%	3,728	+26.525%
2023-09-27	20.1300	20.1300	20.0000	20.0500	-0.199%	12,719	+25.137%
2023-09-26	20.3000	20.3000	19.9800	20.0900	-0.643%	18,907	+24.888%
2023-09-25	20.1900	21.0050	20.1000	20.2200	-0.688%	71,526	+24.085%
2023-09-22	19.4550	21.3100	19.4550	20.3600	+3.613%	13,878	+23.232%
2023-09-21	19.6500	19.6500	19.6500	19.6500	-0.758%	364	+27.684%
2023-09-20	19.5000	19.9800	19.5000	19.8000	+1.538%	6,330	+26.717%
2023-09-19	19.4900	19.5000	19.1100	19.5000	+0.515%	2,664	+28.667%
2023-09-18	19.3200	19.4000	19.0000	19.4000	+0.362%	2,626	+29.330%
2023-09-15	19.1100	19.3300	19.0000	19.3300	+0.311%	20,827	+29.798%
2023-09-14	18.7100	19.3100	18.7100	19.2700	+2.773%	6,102	+30.202%
2023-09-13	18.7450	18.7500	18.5500	18.7500	+0.107%	28,188	+33.813%
2023-09-12	19.2000	19.2000	18.7300	18.7300	-0.213%	1,677	+33.956%
2023-09-11	18.7400	18.7700	18.7400	18.7700	+0.107%	726	+33.671%
2023-09-08	18.5500	18.7500	18.5000	18.7500	+0.267%	4,975	+33.813%
2023-09-07	18.5100	18.9150	18.5100	18.7000	-0.267%	2,116	+34.171%
2023-09-06	18.6400	18.7500	18.6306	18.7500	-0.398%	3,429	+33.813%
2023-09-05	18.9000	18.9900	18.6100	18.8250	-0.607%	5,108	+33.280%
2023-09-01	19.0300	19.4050	18.9400	18.9400	+1.121%	3,520	+32.471%
2023-08-31	19.2800	19.3580	18.7300	18.7300	+0.591%	2,762	+33.956%
2023-08-30	18.5400	18.8950	18.3300	18.6200	-0.428%	31,716	+34.748%
2023-08-29	18.7300	18.7300	18.6800	18.7000	-1.579%	2,457	+34.171%
2023-08-28	18.3614	19.0300	18.3614	19.0000	+1.171%	1,609	+32.053%
2023-08-25	18.7800	18.7800	18.7800	18.7800	0.000%	97	+33.600%
2023-08-24	18.3100	18.9100	18.3100	18.7800	-0.582%	23,353	+33.600%
2023-08-23	19.0100	19.1000	18.6600	18.8900	+0.747%	5,215	+32.822%
2023-08-22	18.6850	18.8700	18.6000	18.7500	-1.781%	10,296	+33.813%
2023-08-21	18.9050	19.0900	18.8500	19.0900	+2.304%	1,716	+31.430%
2023-08-18	18.7900	18.8000	18.6600	18.6600	-0.639%	1,580	+34.459%
2023-08-17	19.1000	19.1000	18.6000	18.7800	+0.482%	3,803	+33.600%
2023-08-16	18.7500	18.7500	18.4850	18.6900	+1.576%	22,591	+34.243%
2023-08-15	18.3600	18.4850	18.3600	18.4000	-0.541%	1,850	+36.359%
2023-08-14	18.5000	18.5100	18.2201	18.5000	0.000%	27,447	+35.622%
2023-08-11	18.4250	18.7400	18.4250	18.5000	-0.431%	18,997	+35.622%
2023-08-10	18.4900	18.5800	18.2500	18.5800	+0.432%	7,707	+35.038%
2023-08-09	18.6100	18.7300	18.0500	18.5000	-0.538%	12,299	+35.622%
2023-08-08	18.8100	18.8100	18.6000	18.6000	-1.116%	5,387	+34.892%
2023-08-07	18.8000	18.9999	18.8000	18.8100	0.000%	4,035	+33.386%
2023-08-04	18.9700	19.0500	18.7801	18.8100	+0.588%	11,058	+33.386%
2023-08-03	18.6800	18.8700	18.6700	18.7000	+0.107%	6,315	+34.171%
2023-08-02	18.6900	18.6900	18.5200	18.6800	+0.430%	3,754	+34.315%
2023-08-01	18.5041	18.9200	18.3500	18.6000	+0.595%	2,474	+34.892%
2023-07-31	18.2300	18.4999	18.1100	18.4900	-0.911%	4,155	+35.695%
2023-07-28	17.8900	19.2501	17.8900	18.6600	+5.663%	7,835	+34.459%
2023-07-27	17.6600	17.6600	17.6600	17.6600	-1.286%	732	+42.072%
2023-07-26	17.2000	17.8900	17.1800	17.8900	+4.927%	3,917	+40.246%
2023-07-25	17.4100	17.4100	17.0500	17.0500	-0.583%	3,458	+47.155%
2023-07-24	17.3900	17.3900	17.1500	17.1500	+0.646%	9,458	+46.297%
2023-07-21	17.0101	17.0400	17.0101	17.0400	-1.332%	2,870	+47.242%
2023-07-20	17.1450	17.5000	17.1450	17.2700	-0.231%	1,306	+45.281%
2023-07-19	17.2000	17.5000	16.9000	17.3100	+1.051%	3,499	+44.945%
2023-07-18	16.6500	17.2700	16.6500	17.1300	+4.643%	6,432	+46.468%
2023-07-17	16.3400	16.9500	16.3100	16.3700	+0.122%	2,333	+53.268%
2023-07-14	16.2500	16.3500	15.9700	16.3500	+2.188%	18,166	+53.456%
2023-07-13	15.6600	16.2500	15.6600	16.0000	+1.266%	6,736	+56.813%
2023-07-12	15.5200	15.9700	15.5000	15.8000	+1.935%	6,441	+58.797%
2023-07-11	15.5400	15.5400	15.0600	15.5000	+1.639%	4,204	+61.871%
2023-07-10	15.4900	15.4900	15.2500	15.2500	-4.688%	2,281	+64.525%
2023-07-07	15.5700	16.3100	15.5700	16.0000	+1.846%	10,990	+56.813%
2023-07-06	15.3500	15.7500	15.3500	15.7100	-0.254%	2,745	+59.707%
2023-07-05	15.8300	15.8400	15.7000	15.7500	-0.253%	12,193	+59.302%
2023-07-03	15.3900	15.9000	15.3600	15.7900	+5.267%	7,861	+58.898%
2023-06-30	14.9500	15.1950	14.8766	15.0000	+0.604%	12,094	+67.267%
2023-06-29	14.5300	14.9100	14.5220	14.9100	+3.758%	3,792	+68.276%
2023-06-28	14.4000	14.5500	14.3621	14.3700	-1.169%	3,352	+74.600%
2023-06-27	14.6100	14.7600	14.5400	14.5400	+1.253%	4,109	+72.558%
2023-06-26	14.2500	14.5200	14.2500	14.3600	+1.056%	1,233	+74.721%
2023-06-23	14.0500	14.2900	14.0050	14.2100	+0.282%	10,265	+76.566%
2023-06-22	14.8900	14.8900	14.1700	14.1700	-2.745%	3,686	+77.064%
2023-06-21	15.1893	15.1893	14.4200	14.5700	+1.604%	17,541	+72.203%
2023-06-20	14.8800	14.8800	14.3400	14.3400	-4.527%	18,221	+74.965%
2023-06-16	14.5600	15.0200	14.5200	15.0200	+1.693%	18,463	+67.044%
2023-06-15	14.5600	14.8500	14.5000	14.7700	+1.442%	16,229	+69.871%
2023-06-14	14.9100	14.9100	14.5600	14.5600	-1.821%	7,655	+72.321%
2023-06-13	14.9000	15.1550	14.5500	14.8300	-0.269%	23,967	+69.184%
2023-06-12	15.3076	15.4100	14.8100	14.8700	-2.683%	8,689	+68.729%
2023-06-09	15.0500	15.3800	15.0500	15.2800	+1.326%	16,125	+64.202%
2023-06-08	15.3800	15.4600	15.0100	15.0800	-2.898%	18,456	+66.379%
2023-06-07	15.1600	15.5300	14.9100	15.5300	+3.533%	13,807	+61.558%
2023-06-06	15.2102	15.2102	14.9150	15.0000	0.000%	35,363	+67.267%
2023-06-05	15.4000	15.4000	14.8200	15.0000	-2.439%	13,976	+67.267%
2023-06-02	14.6000	15.3900	14.6000	15.3750	+4.806%	9,690	+63.187%
2023-06-01	14.7079	14.7079	14.5000	14.6700	+1.172%	2,901	+71.029%
2023-05-31	14.7100	14.7100	14.2515	14.5000	-1.091%	22,514	+73.034%
2023-05-30	14.5000	14.6600	14.4350	14.6600	+1.103%	7,364	+71.146%
2023-05-26	14.3800	14.6400	14.3000	14.5000	0.000%	11,111	+73.034%
2023-05-25	14.4951	14.5550	14.2810	14.5000	+1.045%	7,350	+73.034%
2023-05-24	14.2500	14.4000	14.2500	14.3500	-0.623%	21,862	+74.843%
2023-05-23	14.2500	14.5300	14.2150	14.4400	+1.333%	30,200	+73.753%
2023-05-22	14.2200	14.5900	14.2100	14.2500	0.000%	19,840	+76.070%
2023-05-19	14.3150	14.3500	13.9900	14.2500	+1.064%	14,701	+76.070%
2023-05-18	14.1000	14.3050	14.1000	14.1000	-0.212%	4,747	+77.943%
2023-05-17	13.6500	14.2600	13.6000	14.1300	+3.897%	19,291	+77.565%
2023-05-16	13.5400	13.6300	13.5400	13.6000	-0.512%	19,762	+84.485%
2023-05-15	13.4000	13.6700	13.4000	13.6700	+2.320%	6,782	+83.541%
2023-05-12	13.7200	13.7200	13.3100	13.3600	-1.765%	6,951	+87.799%
2023-05-11	13.6500	13.7600	13.3930	13.6000	-0.073%	9,796	+84.485%
2023-05-10	13.8000	14.3000	13.4500	13.6100	+0.147%	25,370	+84.350%
2023-05-09	13.9000	13.9000	13.5174	13.5900	-1.664%	11,337	+84.621%
2023-05-08	14.3400	14.3400	13.5500	13.8200	-3.492%	18,205	+81.548%
2023-05-05	13.5100	15.0550	13.5100	14.3200	+8.649%	26,648	+75.209%
2023-05-04	14.7100	14.7500	12.7800	13.1800	-7.703%	81,709	+90.364%
2023-05-03	14.5700	14.5800	14.2000	14.2800	-1.990%	46,516	+75.700%
2023-05-02	16.5500	16.5500	14.2200	14.5700	-12.070%	80,039	+72.203%
2023-05-01	17.3600	17.3800	16.4800	16.5700	-6.172%	53,613	+51.418%
2023-04-28	17.6900	17.7000	17.4050	17.6600	+0.914%	48,040	+42.072%
2023-04-27	17.3600	17.5000	17.2200	17.5000	+1.803%	47,357	+43.371%
2023-04-26	18.1500	18.1500	17.1600	17.1900	-2.330%	14,998	+45.957%
2023-04-25	17.9200	17.9550	17.5200	17.6000	-2.331%	24,850	+42.557%
2023-04-24	17.9500	18.4425	17.8900	18.0200	+0.614%	27,904	+39.234%
2023-04-21	18.1500	18.3900	17.0607	17.9100	-2.185%	13,507	+40.089%
2023-04-20	17.9500	18.3600	17.9200	18.3100	+1.722%	10,610	+37.029%
2023-04-19	17.8000	18.1200	17.8000	18.0000	+1.067%	19,745	+39.389%
2023-04-18	17.8500	18.0800	17.8100	17.8100	-1.056%	7,408	+40.876%
2023-04-17	17.9637	18.1100	17.8500	18.0000	+1.067%	13,259	+39.389%
2023-04-14	17.8000	18.1700	17.7700	17.8100	+0.225%	29,182	+40.876%
2023-04-13	17.7900	18.0700	17.7400	17.7700	-0.281%	134,849	+41.193%
2023-04-12	18.3200	19.2000	17.7800	17.8200	-2.729%	31,752	+40.797%
2023-04-11	18.2700	18.8000	18.1350	18.3200	+0.329%	10,022	+36.954%
2023-04-10	18.4100	18.8000	18.0000	18.2600	-0.815%	36,305	+37.404%
2023-04-06	18.7900	18.8450	18.3950	18.4100	-1.075%	9,128	+36.285%
2023-04-05	18.6100	19.9700	18.4400	18.6100	-0.852%	12,502	+34.820%
2023-04-04	18.8500	19.0000	18.6500	18.7700	-1.211%	40,716	+33.671%
2023-04-03	19.5100	19.5100	18.7800	19.0000	-2.614%	30,979	+32.053%
2023-03-31	19.6700	19.9163	19.3350	19.5100	-0.256%	12,551	+28.601%
2023-03-30	20.0100	20.2150	19.5600	19.5600	-2.004%	11,748	+28.272%
2023-03-29	20.2500	20.2500	19.9600	19.9600	-0.499%	12,735	+25.701%
2023-03-28	20.2200	20.5600	20.0600	20.0600	-0.199%	21,015	+25.075%
2023-03-27	19.9900	20.9500	19.9173	20.1000	+1.464%	43,601	+24.826%
2023-03-24	19.7700	20.0900	19.5600	19.8100	-0.151%	45,306	+26.653%
2023-03-23	19.7700	20.3000	19.7600	19.8400	+0.202%	18,370	+26.462%
2023-03-22	19.9000	20.1200	19.5700	19.8000	-0.851%	31,769	+26.717%
2023-03-21	19.9300	20.2300	19.9300	19.9700	+0.808%	74,588	+25.638%
2023-03-20	20.0000	20.3500	19.8100	19.8100	-0.950%	15,600	+26.653%
2023-03-17	20.6600	20.7800	19.4700	20.0000	-3.195%	55,236	+25.450%
2023-03-16	20.7198	21.0000	20.6000	20.6600	+0.243%	25,942	+21.442%
2023-03-15	21.1000	22.0000	20.6100	20.6100	-2.875%	17,528	+21.737%
2023-03-14	21.7100	22.5000	21.2200	21.2200	-1.850%	32,390	+18.238%
2023-03-13	23.6900	23.6900	21.3100	21.6200	-8.776%	29,297	+16.050%
2023-03-10	24.5200	24.7000	23.6000	23.7000	-4.242%	26,446	+5.865%
2023-03-09	25.2700	25.4600	24.1030	24.7500	-1.708%	25,627	+1.374%
2023-03-08	25.2000	25.3300	25.0300	25.1800	+0.159%	12,676	-0.357%
2023-03-07	25.3100	25.3300	24.8250	25.1400	-0.868%	12,708	-0.199%
2023-03-06	25.3600	25.4750	25.2300	25.3600	-0.393%	5,325	-1.065%
2023-03-03	25.3600	25.4600	25.3250	25.4600	+0.315%	2,271	-1.453%
2023-03-02	25.5032	25.5550	25.2800	25.3800	-0.471%	10,339	-1.143%
2023-03-01	25.5700	25.5700	25.3600	25.5000	+0.196%	13,037	-1.608%
2023-02-28	25.5700	25.7000	25.3300	25.4500	-0.508%	17,878	-1.415%
2023-02-27	25.2700	25.6500	25.1900	25.5800	+1.227%	7,093	-1.916%
2023-02-24	25.3100	25.3650	25.2100	25.2700	-0.863%	7,484	-0.712%
2023-02-23	25.6400	25.6400	25.2500	25.4900	+1.111%	4,653	-1.569%
2023-02-22	25.3300	25.3300	25.2100	25.2100	-0.474%	4,640	-0.476%
2023-02-21	25.3300	25.5000	25.1700	25.3300	+0.476%	11,923	-0.947%
2023-02-17	25.3500	25.6500	25.1100	25.2100	-0.474%	8,215	-0.476%
2023-02-16	25.2100	25.7000	25.2100	25.3300	+0.317%	10,320	-0.947%
2023-02-15	25.3900	25.7000	25.1100	25.2500	-0.551%	48,272	-0.634%
2023-02-14	25.3900	25.4400	25.3100	25.3900	0.000%	8,347	-1.182%
2023-02-13	25.4500	25.4500	25.1350	25.3900	+0.356%	8,339	-1.182%
2023-02-10	25.2700	25.3900	25.1100	25.3000	+0.119%	7,481	-0.830%
2023-02-09	25.4400	25.5900	25.2100	25.2700	-0.316%	12,095	-0.712%

.dark-mode .S08Wsq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S08Wsq{ color: #333333; background-color: white; border: 2px solid #333333; }CALBCalifornia BanCorp Common Stockstock NASDAQ

CALB
California BanCorp Common Stock
stock NASDAQ