Coeur d'Alene Bancorp, Inc. (CDAB)
OTCMKTS · Delayed Price · Currency is USD
17.15
-0.21 (-1.21%)
At close: Dec 17, 2025
Coeur d'Alene Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.94 | -1.21% | 1,100 |
| Nov 25, 2025 | 17.36 | 17.36 | 17.31 | 17.36 | 17.15 | 1.58% | 4,200 |
| Nov 6, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 16.88 | -0.06% | 740 |
| Oct 31, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | 0.18% | 521 |
| Oct 24, 2025 | 17.07 | 17.28 | 17.07 | 17.07 | 16.86 | -1.16% | 4,600 |
| Oct 10, 2025 | 17.17 | 17.35 | 17.07 | 17.27 | 17.06 | -9.10% | 16,886 |
| Oct 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.77 | 11.31% | 100 |
| Oct 7, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 16.86 | -2.46% | 200 |
| Sep 29, 2025 | 17.50 | 17.50 | 17.42 | 17.50 | 17.29 | 1.73% | 700 |
| Sep 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.99 | -0.27% | 100 |
| Sep 19, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.04 | -1.29% | 200 |
| Sep 18, 2025 | 17.50 | 17.50 | 17.48 | 17.48 | 17.26 | 1.33% | 1,173 |
| Aug 26, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.03 | 1.32% | 620 |
| Aug 25, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.81 | -0.28% | 100 |
| Aug 13, 2025 | 17.01 | 17.07 | 17.01 | 17.07 | 16.86 | 0.34% | 1,000 |
| Aug 12, 2025 | 17.53 | 17.53 | 17.01 | 17.01 | 16.80 | -4.17% | 1,500 |
| Jul 17, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.53 | -1.39% | 1,200 |
| Jul 7, 2025 | 17.75 | 18.00 | 17.75 | 18.00 | 17.78 | -0.35% | 750 |