Cornerstone Community Bancorp (CRSB)
OTCMKTS
· Delayed Price · Currency is USD
26.50
0.00 (0.00%)
Jan 17, 2025, 4:00 PM EST
CRSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 25 |
| Jan 15, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jan 14, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jan 13, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jan 10, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jan 8, 2025 | 26.55 | 26.55 | 26.50 | 26.50 | 26.50 | -0.19% | 205 |
| Jan 7, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| Jan 6, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| Jan 3, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| Jan 2, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | 180 |
| Dec 31, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | 5 |
| Dec 30, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | 5 |
| Dec 27, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| Dec 26, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| Dec 24, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| Dec 23, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| Dec 20, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| Dec 19, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.93% | 404 |
| Dec 18, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Dec 17, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Dec 16, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 400 |
| Dec 13, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Dec 12, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Dec 11, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 50 |
| Dec 10, 2024 | 26.55 | 27.00 | 26.55 | 27.00 | 27.00 | -0.92% | 1,206 |
| Dec 9, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| Dec 6, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| Dec 5, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| Dec 4, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| Dec 3, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| Dec 2, 2024 | 27.00 | 27.25 | 27.00 | 27.25 | 27.25 | 0.93% | 2,006 |
| Nov 29, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 27, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.86% | 8,289 |
| Nov 26, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Nov 25, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.60% | 4,001 |
| Nov 22, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - | - |
| Nov 21, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - | - |
| Nov 20, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - | - |
| Nov 19, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - | - |
| Nov 18, 2024 | 26.95 | 27.00 | 26.95 | 26.95 | 26.95 | 4.66% | 900 |
| Nov 15, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | - |
| Nov 14, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | - |
| Nov 13, 2024 | 26.08 | 26.51 | 25.75 | 25.75 | 25.75 | -1.94% | 10,061 |
| Nov 12, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - | - |
| Nov 11, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.92% | 100 |
| Nov 8, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - | - |
| Nov 7, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -1.81% | 400 |
| Nov 6, 2024 | 26.49 | 26.50 | 26.49 | 26.50 | 26.50 | 1.92% | 200 |
| Nov 5, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 500 |
| Nov 4, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 1, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.95% | 500 |
| Oct 31, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Oct 30, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Oct 29, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Oct 28, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Oct 25, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Oct 24, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Oct 23, 2024 | 26.00 | 26.25 | 26.00 | 26.25 | 26.25 | -2.78% | 600 |
| Oct 22, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 21, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 18, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 17, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | 100 |
| Oct 16, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.81% | 303 |
| Oct 15, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -1.78% | 112 |
| Oct 14, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.85% | 100 |
| Oct 11, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.28% | 200 |
| Oct 10, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - | - |
| Oct 9, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - | - |
| Oct 8, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - | - |
| Oct 7, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - | - |
| Oct 4, 2024 | 26.75 | 26.75 | 26.66 | 26.66 | 26.66 | 0.04% | 3,815 |
| Oct 3, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | - |
| Oct 2, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | - |
| Oct 1, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | - |
| Sep 30, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | - |
| Sep 27, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | - |
| Sep 26, 2024 | 26.74 | 27.05 | 26.65 | 26.65 | 26.65 | -0.34% | 13,450 |
| Sep 25, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - | - |
| Sep 24, 2024 | 26.25 | 26.74 | 26.25 | 26.74 | 26.74 | -0.96% | 300 |
| Sep 23, 2024 | 27.00 | 27.00 | 26.56 | 27.00 | 27.00 | 1.66% | 2,800 |
| Sep 20, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - | - |
| Sep 19, 2024 | 27.00 | 27.00 | 26.56 | 26.56 | 26.56 | -1.55% | 2,000 |
| Sep 18, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - | - |
| Sep 17, 2024 | 26.50 | 27.00 | 26.50 | 26.98 | 26.98 | 3.19% | 1,300 |
| Sep 16, 2024 | 26.04 | 26.69 | 26.04 | 26.14 | 26.14 | 0.55% | 1,950 |
| Sep 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 12, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,000 |
| Sep 11, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.97% | 1,200 |
| Sep 10, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Sep 9, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 1,000 |
| Sep 6, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Sep 5, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.94% | - |
| Sep 4, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 200 |
| Sep 3, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | - |
| Aug 30, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | - |
| Aug 29, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.58% | 200 |
| Aug 28, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Aug 27, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |