Date	Open	High	Low	Close	Volume	Change (%)
Mar 12, 2026	17.24	17.62	16.87	17.54	179,404	+0.10(+0.57%)
Mar 11, 2026	17.54	17.65	17.36	17.44	135,553	-0.25(-1.41%)
Mar 10, 2026	17.67	17.99	17.60	17.69	141,160	-0.15(-0.84%)
Mar 09, 2026	17.69	18.33	17.40	17.84	159,673	-0.12(-0.67%)
Mar 06, 2026	17.79	17.98	17.57	17.96	160,113	-0.14(-0.77%)
Mar 05, 2026	18.33	18.35	18.00	18.10	115,884	-0.28(-1.52%)
Mar 04, 2026	18.37	18.55	18.25	18.38	110,680	+0.01(+0.05%)
Mar 03, 2026	18.02	18.38	17.90	18.37	156,109	+0.02(+0.11%)
Mar 02, 2026	18.07	18.50	17.74	18.35	190,525	+0.04(+0.22%)
Feb 27, 2026	18.54	18.54	18.22	18.31	326,260	-0.51(-2.71%)
Feb 26, 2026	18.93	19.10	18.52	18.82	199,141	-0.06(-0.32%)
Feb 25, 2026	18.69	18.98	18.53	18.88	131,859	+0.32(+1.72%)
Feb 24, 2026	18.58	18.73	18.36	18.56	209,152	+0.01(+0.05%)
Feb 23, 2026	18.92	18.92	18.41	18.55	204,749	-0.41(-2.16%)
Feb 20, 2026	18.87	19.14	18.65	18.96	234,348	+0.10(+0.53%)
Feb 19, 2026	18.72	18.94	18.64	18.86	182,317	+0.00(+0.00%)
Feb 18, 2026	18.98	19.31	18.77	18.86	154,043	-0.14(-0.74%)
Feb 17, 2026	18.93	19.03	18.80	19.00	141,986	+0.13(+0.69%)
Feb 13, 2026	18.94	19.00	18.76	18.87	84,965	-0.04(-0.21%)
Feb 12, 2026	19.04	19.10	18.62	18.91	136,963	+0.02(+0.11%)
Feb 11, 2026	19.00	19.20	18.74	18.89	140,732	-0.02(-0.11%)
Feb 10, 2026	19.12	19.23	18.86	18.91	219,202	-0.26(-1.36%)
Feb 09, 2026	19.09	19.24	18.95	19.17	210,916	+0.01(+0.05%)
Feb 06, 2026	19.08	19.32	18.99	19.16	284,508	+0.31(+1.64%)
Feb 05, 2026	18.98	19.20	18.71	18.85	266,043	-0.16(-0.84%)
Feb 04, 2026	18.83	19.39	18.75	19.01	324,517	+0.24(+1.28%)
Feb 03, 2026	18.33	18.79	18.33	18.77	383,648	+0.45(+2.46%)
Feb 02, 2026	18.03	18.50	18.02	18.32	230,114	+0.33(+1.83%)
Jan 30, 2026	18.09	18.23	17.84	17.99	279,292	-0.09(-0.50%)
Jan 29, 2026	18.33	18.46	17.71	18.08	372,590	-0.29(-1.58%)
Jan 28, 2026	18.57	18.84	18.22	18.37	1,586,478	-0.06(-0.33%)
Jan 27, 2026	18.40	18.77	18.29	18.43	158,911	-0.03(-0.16%)
Jan 26, 2026	18.37	18.70	18.13	18.46	270,532	+0.07(+0.38%)
Jan 23, 2026	18.96	18.96	18.19	18.39	175,865	-0.51(-2.70%)
Jan 22, 2026	18.81	19.04	18.80	18.90	309,173	+0.14(+0.75%)
Jan 21, 2026	18.79	19.14	18.69	18.76	209,747	+0.21(+1.13%)
Jan 20, 2026	18.37	18.64	18.31	18.55	148,056	-0.01(-0.05%)
Jan 16, 2026	18.81	18.86	18.52	18.56	220,982	-0.27(-1.43%)
Jan 15, 2026	18.52	18.98	18.45	18.83	297,426	+0.34(+1.84%)
Jan 14, 2026	18.29	18.49	18.24	18.49	165,023	+0.14(+0.76%)
Jan 13, 2026	18.29	18.36	18.10	18.35	128,430	+0.15(+0.82%)
Jan 12, 2026	17.97	18.28	17.91	18.20	170,825	-0.05(-0.27%)
Jan 09, 2026	18.51	18.53	18.12	18.25	176,708	-0.25(-1.35%)
Jan 08, 2026	18.39	18.68	18.39	18.50	182,408	+0.08(+0.43%)
Jan 07, 2026	18.67	18.73	18.21	18.42	339,206	-0.37(-1.97%)
Jan 06, 2026	18.87	19.07	18.63	18.79	174,569	-0.16(-0.84%)
Jan 05, 2026	18.53	19.14	18.53	18.95	313,366	+0.40(+2.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

California BanCorp - Common Stock (NQ:BCAL)

Historical Prices

Contact us

Sections

Services

Search