California BanCorp (CALB) Historical Stock Data
21.78 ↑0.16 (0.76%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CALB is down -0.32% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 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 |
| 2024-04-05 | 21.59 | 21.97 | ↑$0.38 (1.76%) | 21.59 | 21.99 | 7.37K |
| 2024-04-04 | 21.63 | 21.61 | ↓$0.02 (-0.09%) | 21.61 | 21.85 | 6.85K |
| 2024-04-03 | 21.95 | 21.64 | ↓$0.31 (-1.39%) | 21.64 | 21.95 | 5.16K |
| 2024-04-02 | 21.90 | 21.87 | ↓$0.03 (-0.14%) | 21.75 | 22.75 | 11.22K |
| 2024-04-01 | 21.86 | 21.90 | ↑$0.04 (0.18%) | 21.85 | 22.00 | 13.46K |
| 2024-03-28 | 22.69 | 22.00 | ↓$0.68 (-3.02%) | 21.85 | 22.69 | 30.15K |
| 2024-03-27 | 22.27 | 22.20 | ↓$0.07 (-0.31%) | 22.00 | 22.29 | 19.79K |
| 2024-03-26 | 22.22 | 22.03 | ↓$0.19 (-0.86%) | 22.00 | 22.35 | 9.73K |
| 2024-03-25 | 22.40 | 22.26 | ↓$0.14 (-0.62%) | 22.04 | 22.40 | 10.62K |
| 2024-03-22 | 22.20 | 22.36 | ↑$0.16 (0.72%) | 21.93 | 22.36 | 23.75K |
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