California BanCorp (CALB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.89 | 3.89837932545 | 22.83 | 24.32 | 22.83 | 42337 | 23.48449377 | CS |
| 4 | 3.31 | 16.2175404214 | 20.41 | 24.32 | 19.63 | 91059 | 21.7365488 | CS |
| 12 | 1.78 | 8.1130355515 | 21.94 | 24.32 | 19.63 | 45615 | 21.58320953 | CS |
| 26 | -0.33 | -1.37214137214 | 24.05 | 27.82 | 19.63 | 35050 | 22.23772603 | CS |
| 52 | 6.67 | 39.1202346041 | 17.05 | 27.82 | 17.05 | 23450 | 22.06346641 | CS |
| 156 | 5.82 | 32.5139664804 | 17.9 | 27.82 | 12.78 | 14884 | 21.01176348 | CS |
| 260 | 11.22 | 89.76 | 12.5 | 27.82 | 10.19 | 18335 | 18.67082481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 23.72 | 0.13 | 0.55 | 23.48 | 23.8 | 23.48 | 69736 |
| 1721687700 | 23.59 | 0.03 | 0.13 | 23.43 | 23.645 | 23.35 | 27320 |
| 1721428500 | 23.56 | 0.13 | 0.55 | 23.66 | 23.77 | 23.12 | 34000 |
| 1721342100 | 23.43 | -0.15 | -0.64 | 23.89 | 24.32 | 23.37 | 50930 |
| 1721255700 | 23.58 | 0.22 | 0.94 | 23.3 | 23.875 | 23.3 | 44112 |
| 1721169300 | 23.36 | 0.51 | 2.23 | 22.83 | 23.54 | 22.83 | 55322 |
| 1721082900 | 22.85 | 0.69 | 3.11 | 22.48 | 23.055 | 22.29 | 54075 |
| 1720823700 | 22.16 | -0.12 | -0.54 | 22.38 | 22.49 | 22.09 | 33708 |
| 1720737300 | 22.28 | 0.55 | 2.53 | 21.84 | 22.5702 | 21.83 | 45178 |
| 1720650900 | 21.73 | 0.14 | 0.65 | 21.52 | 21.74 | 21.5 | 15894 |
| 1720564500 | 21.59 | 0.14 | 0.65 | 21.51 | 21.6 | 21.47 | 20207 |
| 1720478100 | 21.45 | 0.46 | 2.19 | 21.2 | 21.53 | 21.045 | 29459 |
| 1720218900 | 20.99 | -0.55 | -2.55 | 21.38 | 21.67 | 20.94 | 48776 |
| 1720040640 | 21.54 | -0.11 | -0.51 | 21.8 | 21.8 | 21.5 | 5519 |
| 1719959700 | 21.65 | -0.08 | -0.37 | 21.4 | 21.94 | 21.4 | 49008 |
| 1719873300 | 21.73 | 0.23 | 1.07 | 21.36 | 21.75 | 21 | 83070 |
| 1719614100 | 21.5 | 0.57 | 2.72 | 20.91 | 22 | 20.83 | 988103 |
| 1719527700 | 20.93 | 0.71 | 3.51 | 20.36 | 20.985 | 20.29 | 52589 |
| 1719441300 | 20.22 | -0.07 | -0.34 | 20.16 | 20.58 | 19.63 | 68369 |
| 1719354900 | 20.29 | -0.07 | -0.34 | 20.41 | 20.57 | 20.28 | 24487 |
| 1719268500 | 20.36 | -0.4 | -1.93 | 20.7 | 21.09 | 20.205 | 20900 |
| 1719009300 | 20.76 | -0.55 | -2.58 | 21.14 | 21.46 | 20.71 | 19402 |
| 1718922900 | 21.31 | 0.01 | 0.05 | 21.25 | 21.52 | 21.1 | 34526 |
| 1718750100 | 21.3 | 0.08 | 0.38 | 21.3 | 21.58 | 21.3 | 16302 |
| 1718663700 | 21.22 | 0.52 | 2.51 | 20.57 | 21.36 | 20.57 | 14912 |
| 1718404500 | 20.7 | 0.38 | 1.87 | 20.29 | 20.77 | 20 | 185784 |
| 1718318100 | 20.32 | -0.36 | -1.74 | 20.6 | 20.78 | 20.1 | 66541 |
| 1718231700 | 20.68 | 0.28 | 1.37 | 20.56 | 20.945 | 20.56 | 9410 |
| 1718145300 | 20.4 | -0.2 | -0.97 | 20.37 | 20.5 | 20.11 | 35314 |
| 1718058900 | 20.6 | -0.27 | -1.27 | 20.86 | 20.93 | 20.53 | 14079 |
| 1717799700 | 20.865 | -0.23 | -1.07 | 20.95 | 21.055 | 20.85 | 16464 |
| 1717713300 | 21.09 | -0.11 | -0.52 | 21.11 | 21.3 | 20.77 | 26712 |
| 1717626900 | 21.2 | -0.31 | -1.44 | 21.46 | 21.78 | 21.2 | 12275 |
| 1717540500 | 21.51 | -0.29 | -1.33 | 21.9 | 22.08 | 21.4975 | 23200 |
| 1717454100 | 21.8 | -0.1 | -0.46 | 21.96 | 22.39 | 21.61 | 20237 |
| 1717194900 | 21.9 | -0.31 | -1.40 | 22.15 | 22.45 | 21.74 | 21608 |
| 1717108500 | 22.21 | 0.14 | 0.63 | 22.05 | 22.39 | 22.05 | 11094 |
| 1717022100 | 22.07 | -0.19 | -0.85 | 22.3 | 22.3 | 21.755 | 20892 |
| 1716935700 | 22.26 | 0.01 | 0.04 | 22.4 | 22.77 | 22.07 | 26757 |
| 1716590100 | 22.25 | 0 | 0.00 | 22.17 | 22.45 | 22.1 | 18788 |
| 1716503700 | 22.25 | 0.06 | 0.27 | 22.13 | 22.45 | 21.96 | 15795 |
| 1716417300 | 22.19 | -0.01 | -0.05 | 22.25 | 22.58 | 22.075 | 14340 |
| 1716330900 | 22.2 | 0.07 | 0.32 | 22.18 | 22.285 | 22.03 | 10246 |
| 1716244500 | 22.13 | -0.19 | -0.85 | 22.21 | 22.58 | 22.13 | 6431 |
| 1715985300 | 22.32 | 0.23 | 1.04 | 22 | 22.72 | 22 | 12975 |
| 1715898900 | 22.09 | -0.1 | -0.45 | 22.05 | 22.57 | 21.76 | 15148 |
| 1715812500 | 22.19 | 0.5 | 2.31 | 21.7 | 22.2275 | 21.7 | 19399 |
| 1715726100 | 21.69 | 0.05 | 0.23 | 21.61 | 21.83 | 21.6 | 25343 |
| 1715639700 | 21.64 | 0.02 | 0.09 | 21.84 | 21.97 | 21.64 | 31805 |
| 1715380500 | 21.62 | -0.26 | -1.19 | 21.67 | 22.12 | 21.62 | 8282 |
| 1715294100 | 21.88 | 0.03 | 0.14 | 21.89 | 22.15 | 21.62 | 13810 |
| 1715207700 | 21.85 | 0 | 0.00 | 21.81 | 22.015 | 21.78 | 8537 |
| 1715121300 | 21.85 | -0.16 | -0.73 | 22 | 22.34 | 21.81 | 13496 |
| 1715034900 | 22.01 | 0.24 | 1.08 | 21.7 | 22.1 | 21.7 | 6200 |
| 1714775700 | 21.775 | 0.16 | 0.76 | 21.72 | 22.45 | 21.72 | 12272 |
| 1714689300 | 21.61 | 0.08 | 0.37 | 21.53 | 21.93 | 21.53 | 7112 |
| 1714602900 | 21.53 | -0.17 | -0.78 | 21.57 | 21.94 | 21.36 | 9389 |
| 1714516500 | 21.7 | -0.39 | -1.77 | 21.94 | 22.13 | 21.52 | 24151 |
| 1714430100 | 22.09 | 0 | 0.00 | 22.09 | 22.52 | 21.75 | 11948 |
| 1714170900 | 22.09 | 0.19 | 0.87 | 21.9 | 22.12 | 21.75 | 9994 |
| 1714084500 | 21.9 | 0.29 | 1.34 | 21.6 | 21.9 | 21.46 | 16280 |
| 1713998100 | 21.61 | 0.15 | 0.70 | 21.48 | 21.69 | 21.42 | 20339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
