Cornerstone Community Bancorp (CRSB)
OTCMKTS
· Delayed Price · Currency is USD
35.97
+0.38 (1.07%)
Mar 31, 2025, 4:00 PM EST
CRSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.03% | 272 |
| Mar 28, 2025 | 35.96 | 36.00 | 35.96 | 35.96 | 35.96 | -0.91% | 800 |
| Mar 27, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - | - |
| Mar 26, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.27% | 1,000 |
| Mar 25, 2025 | 36.40 | 36.40 | 36.39 | 36.39 | 36.39 | 3.65% | 4,000 |
| Mar 24, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - | - |
| Mar 21, 2025 | 35.75 | 35.75 | 35.11 | 35.11 | 35.11 | -2.82% | 1,000 |
| Mar 20, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - | - |
| Mar 19, 2025 | 36.15 | 36.20 | 35.10 | 36.13 | 36.13 | -0.19% | 2,200 |
| Mar 18, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Mar 17, 2025 | 35.80 | 36.20 | 35.56 | 36.20 | 36.20 | 1.83% | 1,000 |
| Mar 14, 2025 | 35.40 | 35.55 | 35.01 | 35.55 | 35.55 | 0.71% | 4,050 |
| Mar 13, 2025 | 36.10 | 36.15 | 35.30 | 35.30 | 35.30 | -2.05% | 8,652 |
| Mar 12, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - | - |
| Mar 11, 2025 | 36.80 | 36.84 | 36.04 | 36.04 | 36.04 | -2.07% | 1,500 |
| Mar 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Mar 7, 2025 | 37.10 | 37.10 | 36.80 | 36.80 | 36.80 | -0.81% | 1,000 |
| Mar 6, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 1.37% | 149 |
| Mar 5, 2025 | 37.02 | 37.02 | 36.60 | 36.60 | 36.60 | -1.74% | 500 |
| Mar 4, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.40% | 275 |
| Mar 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.27% | 500 |
| Feb 28, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.73% | 399 |
| Feb 27, 2025 | 37.04 | 37.04 | 37.03 | 37.03 | 37.03 | -0.99% | 300 |
| Feb 26, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 3,000 |
| Feb 25, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.00% | 855 |
| Feb 24, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - | - |
| Feb 21, 2025 | 37.25 | 37.25 | 37.03 | 37.03 | 37.03 | -0.59% | 626 |
| Feb 20, 2025 | 38.00 | 38.00 | 37.25 | 37.25 | 37.25 | -0.40% | 1,020 |
| Feb 19, 2025 | 37.40 | 37.40 | 37.20 | 37.40 | 37.40 | -1.58% | 600 |
| Feb 18, 2025 | 37.40 | 38.00 | 37.01 | 38.00 | 38.00 | 0.26% | 1,610 |
| Feb 14, 2025 | 38.00 | 38.00 | 37.75 | 37.90 | 37.90 | -0.20% | 1,122 |
| Feb 13, 2025 | 37.40 | 38.00 | 37.40 | 37.98 | 37.98 | -0.07% | 3,054 |
| Feb 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 117 |
| Feb 11, 2025 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 2.56% | 3,400 |
| Feb 10, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - | - |
| Feb 7, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.46% | 6,850 |
| Feb 6, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -0.08% | 883 |
| Feb 5, 2025 | 37.15 | 37.25 | 37.15 | 37.25 | 37.25 | 2.59% | 2,300 |
| Feb 4, 2025 | 37.00 | 37.20 | 36.31 | 36.31 | 36.31 | -2.39% | 3,600 |
| Feb 3, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jan 31, 2025 | 37.00 | 37.25 | 37.00 | 37.20 | 37.20 | 1.47% | 27,371 |
| Jan 30, 2025 | 37.14 | 37.14 | 36.66 | 36.66 | 36.66 | -0.24% | 13,571 |
| Jan 29, 2025 | 37.88 | 37.88 | 36.00 | 36.75 | 36.75 | 33.01% | 38,073 |
| Jan 28, 2025 | 26.00 | 27.63 | 26.00 | 27.63 | 27.63 | 5.06% | 5,100 |
| Jan 27, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Jan 24, 2025 | 27.58 | 27.58 | 26.30 | 26.30 | 26.30 | -0.75% | 1,130 |
| Jan 23, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jan 22, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jan 21, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jan 17, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |