Canada markets close in 4 hours 42 minutes

California BanCorp (CALB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.99+0.11 (+0.50%)
As of 11:08AM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202421.6722.1221.6721.9921.992,098
May 09, 202421.8922.1521.6221.8821.8813,800
May 08, 202421.9822.0121.7821.8521.858,500
May 07, 202422.3022.3421.8121.8521.8513,500
May 06, 202422.0522.1021.9322.0122.016,200
May 03, 202421.8022.4521.7621.7721.7712,300
May 02, 202421.7921.9321.6121.6121.617,100
May 01, 202421.5921.9421.3621.5321.539,400
Apr 30, 202421.9622.1321.5221.7021.7024,200
Apr 29, 202422.3922.4321.7522.0922.0911,900
Apr 26, 202421.9022.1221.7522.0922.0910,000
Apr 25, 202421.6021.9021.4621.9021.9016,300
Apr 24, 202421.4621.6921.4221.6121.6120,300
Apr 23, 202421.5821.6821.2721.4621.4624,100
Apr 22, 202421.4621.9621.3221.3221.3234,600
Apr 19, 202421.6121.6521.3721.4221.4233,300
Apr 18, 202421.7521.7521.4521.4521.4512,500
Apr 17, 202421.7521.7521.4921.5721.5712,300
Apr 16, 202421.6021.7821.5121.5921.5913,500
Apr 15, 202421.9022.0621.4721.6221.6249,700
Apr 12, 202422.1722.2021.7121.7721.7716,600
Apr 11, 202421.5522.1221.4421.9921.99167,800
Apr 10, 202421.7921.7921.6621.7021.703,600
Apr 09, 202421.8822.0721.7022.0022.0026,900
Apr 08, 202421.9522.3521.8321.9821.989,100
Apr 05, 202421.5921.9921.5921.9721.977,400
Apr 04, 202421.6321.8521.6121.6121.616,800
Apr 03, 202421.9421.9521.6421.6421.645,200
Apr 02, 202421.9022.7521.7521.8721.8711,200
Apr 01, 202421.8622.0021.8521.9021.9013,500
Mar 28, 202422.6822.6821.8522.0022.0030,200
Mar 27, 202422.2722.2822.0022.2022.2019,800
Mar 26, 202422.2222.3522.0022.0322.039,700
Mar 25, 202422.4022.4022.0422.2622.2610,600
Mar 22, 202422.2022.3621.9322.3622.3623,800
Mar 21, 202422.4422.4422.0222.0222.0212,000
Mar 20, 202421.8322.1921.8322.1022.107,900
Mar 19, 202422.5722.5721.7521.8021.809,200
Mar 18, 202422.7122.7122.2722.2722.277,000
Mar 15, 202423.1523.4522.6022.7022.7016,000
Mar 14, 202423.8923.8923.0623.0623.069,000
Mar 13, 202424.0024.0023.7023.7023.701,700
Mar 12, 202423.8624.2023.8623.9023.902,600
Mar 11, 202424.3324.6024.0924.1524.156,900
Mar 08, 202424.1424.1624.0524.1424.1440,800
Mar 07, 202423.9524.1423.9224.1424.145,300
Mar 06, 202423.9924.1423.6724.0924.0910,400
Mar 05, 202423.0224.2322.9524.1024.1057,500
Mar 04, 202423.1123.1822.8122.9322.938,600
Mar 01, 202423.1123.1122.5722.9022.9023,800
Feb 29, 202423.4823.5422.7122.9922.9916,400
Feb 28, 202422.8722.9922.7022.9922.998,300
Feb 27, 202422.9523.0222.9022.9122.9117,600
Feb 26, 202423.0123.5122.6022.9222.9244,400
Feb 23, 202422.6823.0522.6823.0523.057,400
Feb 22, 202422.7923.1322.6022.7722.77135,400
Feb 21, 202422.5022.9722.5022.8522.8510,900
Feb 20, 202422.7222.9822.4322.6722.6715,500
Feb 16, 202422.3822.7222.3822.6422.6442,800
Feb 15, 202422.4823.0922.4022.5222.5223,900
Feb 14, 202422.6922.7022.3022.5022.508,800
Feb 13, 202423.0023.1022.3122.3922.3930,300
Feb 12, 202423.0623.5823.0023.2523.2533,400
Feb 09, 202423.4023.5823.3023.3423.3417,800
Feb 08, 202423.6023.9223.4023.4123.4114,700
Feb 07, 202424.0024.0123.4923.6023.6038,600
Feb 06, 202424.1424.7823.1523.7823.7881,300
Feb 05, 202424.9225.0724.0424.0424.0424,100
Feb 02, 202424.6925.1624.6324.8024.8042,200
Feb 01, 202425.3125.6724.5824.8924.8941,400
Jan 31, 202425.7425.8525.2925.3325.3316,300
Jan 30, 202426.0027.8225.7925.7925.79235,300
Jan 29, 202423.9324.1623.9324.0124.0122,800
Jan 26, 202424.0824.0823.9024.0024.003,000
Jan 25, 202424.0524.4023.9623.9723.976,700
Jan 24, 202424.3024.4024.1224.2024.207,200
Jan 23, 202423.9624.1423.9624.0324.0317,400
Jan 22, 202423.7624.2023.7524.0224.0229,800
Jan 19, 202423.7223.8223.5823.7423.7420,600
Jan 18, 202423.3723.8923.2423.5523.5536,600
Jan 17, 202423.1523.7823.1523.5023.5026,500
Jan 16, 202423.8124.1123.4623.4623.4615,000
Jan 12, 202424.2324.4423.9023.9023.9013,600
Jan 11, 202424.1124.3624.1124.2824.2810,000
Jan 10, 202424.3924.4724.1224.2024.207,400
Jan 09, 202424.6024.6024.0824.3024.3041,100
Jan 08, 202424.6024.6024.5124.5124.513,000
Jan 05, 202424.7024.7324.4024.5124.5113,900
Jan 04, 202424.5724.7824.5024.7724.7716,000
Jan 03, 202424.7624.7624.5624.6024.605,800
Jan 02, 202424.7624.7824.7124.7124.715,000
Dec 29, 202324.5324.8024.5324.7624.7610,300
Dec 28, 202324.5524.8524.3724.6524.6513,300
Dec 27, 202324.9025.0024.7024.7524.7516,900
Dec 26, 202324.9025.0024.8324.8624.868,300
Dec 22, 202324.8224.8824.7324.8524.854,900
Dec 21, 202324.9325.0024.4724.6224.6213,500
Dec 20, 202324.5225.0024.1724.9524.9518,100
Dec 19, 202324.8524.9024.5024.7424.7417,400
Dec 18, 202324.6724.9524.4024.4024.409,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...