Cornerstone Community Bancorp (CRSB)
OTCMKTS
· Delayed Price · Currency is USD
40.00
+1.00 (2.56%)
Jul 1, 2025, 3:59 PM EDT
CRSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 38.75 | 40.00 | 38.75 | 40.00 | 40.00 | 2.56% | 3,100 |
| Jun 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.09% | 100 |
| Jun 27, 2025 | 37.95 | 38.55 | 37.95 | 38.20 | 38.20 | 0.53% | 3,352 |
| Jun 26, 2025 | 37.75 | 38.00 | 37.63 | 38.00 | 38.00 | 1.44% | 3,327 |
| Jun 25, 2025 | 37.55 | 37.69 | 37.27 | 37.46 | 37.46 | -1.47% | 800 |
| Jun 24, 2025 | 37.25 | 38.02 | 37.25 | 38.02 | 38.02 | 3.37% | 4,752 |
| Jun 23, 2025 | 37.15 | 37.15 | 36.78 | 36.78 | 36.78 | -1.00% | 800 |
| Jun 20, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - | - |
| Jun 18, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - | - |
| Jun 17, 2025 | 37.16 | 37.16 | 37.15 | 37.15 | 37.15 | -0.93% | 250 |
| Jun 16, 2025 | 37.39 | 37.50 | 37.15 | 37.50 | 37.50 | -1.32% | 1,000 |
| Jun 13, 2025 | 37.90 | 38.00 | 37.90 | 38.00 | 38.00 | -0.26% | 808 |
| Jun 12, 2025 | 38.00 | 38.10 | 38.00 | 38.10 | 38.10 | -1.40% | 2,558 |
| Jun 11, 2025 | 37.48 | 38.64 | 37.48 | 38.64 | 38.64 | 3.18% | 2,002 |
| Jun 10, 2025 | 37.44 | 37.45 | 37.34 | 37.45 | 37.45 | 0.38% | 3,504 |
| Jun 9, 2025 | 37.01 | 37.45 | 37.01 | 37.31 | 37.31 | -0.64% | 14,421 |
| Jun 6, 2025 | 37.40 | 37.55 | 37.25 | 37.55 | 37.55 | 0.81% | 3,724 |
| Jun 5, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | 500 |
| Jun 4, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | - |
| Jun 3, 2025 | 36.75 | 37.25 | 36.75 | 37.25 | 37.25 | -0.93% | 1,800 |
| Jun 2, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| May 30, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| May 29, 2025 | 37.59 | 37.60 | 37.59 | 37.60 | 37.60 | -1.05% | 651 |
| May 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1,000 |
| May 27, 2025 | 37.70 | 38.00 | 37.70 | 38.00 | 38.00 | - | 3,000 |
| May 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 20, 2025 | 37.75 | 38.00 | 37.75 | 38.00 | 38.00 | 3.66% | 2,653 |
| May 19, 2025 | 38.25 | 38.25 | 36.50 | 36.66 | 36.66 | -4.16% | 1,196 |
| May 16, 2025 | 38.00 | 38.25 | 38.00 | 38.25 | 38.25 | 0.66% | 502 |
| May 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 600 |
| May 14, 2025 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 2.15% | 1,700 |
| May 13, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| May 12, 2025 | 37.15 | 37.20 | 37.15 | 37.20 | 37.20 | -0.13% | 1,492 |
| May 9, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | 4 |
| May 8, 2025 | 36.51 | 37.25 | 36.50 | 37.25 | 37.25 | 0.11% | 6,040 |
| May 7, 2025 | 37.07 | 37.21 | 37.07 | 37.21 | 37.21 | 0.38% | 897 |
| May 6, 2025 | 36.40 | 37.08 | 36.40 | 37.07 | 37.07 | 1.84% | 1,700 |
| May 5, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | 1,300 |
| May 2, 2025 | 36.20 | 36.40 | 36.06 | 36.40 | 36.40 | - | 1,250 |
| May 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Apr 30, 2025 | 35.36 | 36.40 | 35.33 | 36.40 | 36.40 | 1.82% | 3,100 |
| Apr 29, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - | 297 |
| Apr 28, 2025 | 35.75 | 35.75 | 35.64 | 35.75 | 35.75 | - | 1,200 |
| Apr 25, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - | 600 |
| Apr 24, 2025 | 35.50 | 35.75 | 35.40 | 35.75 | 35.75 | 0.70% | 5,650 |
| Apr 23, 2025 | 35.50 | 35.55 | 35.25 | 35.50 | 35.50 | 0.71% | 6,950 |
| Apr 22, 2025 | 34.01 | 35.25 | 34.01 | 35.25 | 35.25 | 0.71% | 5,700 |
| Apr 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |