Coeur d'Alene Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	18.00	18.00	17.94	18.00	18.00	-	2,068
May 9, 2025	18.00	18.00	18.00	18.00	18.00	0.84%	200
May 2, 2025	17.85	17.85	17.85	17.85	17.85	-0.83%	360
Apr 25, 2025	18.15	18.15	17.95	18.00	18.00	-0.50%	4,736
Apr 17, 2025	18.09	18.09	18.09	18.09	18.09	0.06%	787
Apr 10, 2025	18.32	18.32	18.08	18.08	18.08	0.17%	1,000
Apr 7, 2025	18.05	18.05	18.05	18.05	18.05	0.22%	500
Apr 4, 2025	18.04	18.04	18.01	18.01	18.01	-1.18%	1,128
Apr 3, 2025	18.23	18.23	18.23	18.23	18.23	-2.54%	500
Mar 5, 2025	18.70	18.70	18.70	18.70	18.70	-	694
Feb 26, 2025	18.70	18.70	18.55	18.70	18.70	-	2,675
Feb 25, 2025	18.70	18.70	18.52	18.70	18.70	-	8,180
Feb 19, 2025	18.70	18.70	18.66	18.70	18.70	-	9,065
Feb 18, 2025	18.70	18.70	18.66	18.70	18.70	-	3,743
Feb 14, 2025	18.69	18.70	18.69	18.70	18.70	-0.27%	2,471
Feb 13, 2025	18.55	18.75	18.55	18.75	18.75	0.27%	8,295
Feb 12, 2025	18.70	18.70	18.70	18.70	18.70	-	200
Feb 7, 2025	18.48	18.70	18.48	18.70	18.70	-	11,200
Feb 4, 2025	18.70	18.70	18.70	18.70	18.70	-	3,833
Feb 3, 2025	18.70	18.70	18.70	18.70	18.70	-	2,603
Jan 31, 2025	18.70	18.70	18.70	18.70	18.70	-1.06%	2,563
Jan 23, 2025	18.90	18.90	18.90	18.90	18.70	-	4,501
Jan 22, 2025	18.90	18.90	18.90	18.90	18.70	-10.00%	6,434
Jan 16, 2025	21.00	21.00	21.00	21.00	20.78	25.07%	154
Jan 13, 2025	16.79	16.79	16.79	16.79	16.61	-	447
Dec 17, 2024	16.79	16.79	16.79	16.79	16.61	0.24%	400
Nov 20, 2024	16.75	16.75	16.75	16.75	16.57	-	266
Nov 15, 2024	15.50	16.75	15.32	16.75	16.57	8.06%	1,320
Nov 12, 2024	15.50	15.50	15.50	15.50	15.34	3.33%	100