California BanCorp (CALB) Historical Stock Data
22.32 ↑0.23 (1.04%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CALB is down -0.22% a day on average. There have been 9 days where California BanCorp closed green and 21 days where CALB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 22.00 | 22.32 | ↑$0.32 (1.45%) | 22.00 | 22.72 | 12.98K |
| 2024-05-16 | 22.05 | 22.09 | ↑$0.04 (0.18%) | 21.76 | 22.57 | 15.15K |
| 2024-05-15 | 21.97 | 22.19 | ↑$0.22 (1.00%) | 21.76 | 22.23 | 19.40K |
| 2024-05-14 | 21.75 | 21.69 | ↓$0.05 (-0.25%) | 21.60 | 21.83 | 25.34K |
| 2024-05-13 | 21.67 | 21.64 | ↓$0.03 (-0.14%) | 21.64 | 21.97 | 31.81K |
| 2024-05-10 | 21.67 | 21.62 | ↓$0.05 (-0.23%) | 21.62 | 22.12 | 8.28K |
| 2024-05-09 | 21.89 | 21.88 | ↓$0.01 (-0.05%) | 21.62 | 22.15 | 13.81K |
| 2024-05-08 | 21.98 | 21.85 | ↓$0.13 (-0.59%) | 21.78 | 22.02 | 8.54K |
| 2024-05-07 | 22.30 | 21.85 | ↓$0.45 (-2.02%) | 21.81 | 22.34 | 13.50K |
| 2024-05-06 | 22.05 | 22.01 | ↓$0.04 (-0.18%) | 21.93 | 22.10 | 6.20K |
| 2024-05-03 | 21.80 | 21.78 | ↓$0.03 (-0.11%) | 21.76 | 22.45 | 12.27K |
| 2024-05-02 | 21.79 | 21.61 | ↓$0.18 (-0.83%) | 21.61 | 21.93 | 7.11K |
| 2024-05-01 | 21.59 | 21.53 | ↓$0.06 (-0.28%) | 21.36 | 21.94 | 9.39K |
| 2024-04-30 | 21.96 | 21.70 | ↓$0.26 (-1.18%) | 21.52 | 22.13 | 24.15K |
| 2024-04-29 | 22.39 | 22.09 | ↓$0.30 (-1.34%) | 21.75 | 22.43 | 11.95K |
| 2024-04-26 | 21.90 | 22.09 | ↑$0.19 (0.87%) | 21.75 | 22.12 | 9.99K |
| 2024-04-25 | 21.60 | 21.90 | ↑$0.30 (1.39%) | 21.46 | 21.90 | 16.28K |
| 2024-04-24 | 21.46 | 21.61 | ↑$0.15 (0.70%) | 21.42 | 21.69 | 20.34K |
| 2024-04-23 | 21.58 | 21.46 | ↓$0.12 (-0.56%) | 21.27 | 21.68 | 24.14K |
| 2024-04-22 | 21.46 | 21.32 | ↓$0.14 (-0.65%) | 21.32 | 21.96 | 34.57K |
| 2024-04-19 | 21.61 | 21.42 | ↓$0.19 (-0.88%) | 21.37 | 21.65 | 33.29K |
| 2024-04-18 | 21.75 | 21.45 | ↓$0.30 (-1.38%) | 21.45 | 21.75 | 12.52K |
| 2024-04-17 | 21.75 | 21.57 | ↓$0.18 (-0.80%) | 21.49 | 21.75 | 12.32K |
| 2024-04-16 | 21.60 | 21.59 | ↓$0.01 (-0.05%) | 21.51 | 21.78 | 13.49K |
| 2024-04-15 | 21.90 | 21.62 | ↓$0.28 (-1.28%) | 21.47 | 22.06 | 49.74K |
| 2024-04-12 | 22.17 | 21.77 | ↓$0.40 (-1.80%) | 21.71 | 22.20 | 16.55K |
| 2024-04-11 | 21.55 | 21.99 | ↑$0.44 (2.04%) | 21.44 | 22.12 | 167.75K |
| 2024-04-10 | 21.79 | 21.70 | ↓$0.09 (-0.41%) | 21.66 | 21.79 | 3.60K |
| 2024-04-09 | 21.88 | 22.00 | ↑$0.12 (0.55%) | 21.70 | 22.07 | 26.87K |
| 2024-04-08 | 21.95 | 21.98 | ↑$0.03 (0.14%) | 21.83 | 22.35 | 9.07K |
Create an account or log in to view more rows.
$CALB glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CALB omg this is bullshit
$CALB i come here all weekend... every weekend. refresh refresh refresh. smh
$CALB Nope
$CALB still waiting to short this. Next Tuesday feels right for some reason
$CALB here to raid
$CALB must buyyy
$CALB LETS GOOOOOOOO!!!!!!!
$CALB looks like a loading
$CALB glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol