Cashmere Valley Bank (CSHX)
OTCMKTS · Delayed Price · Currency is USD
85.00
+0.70 (0.83%)
Jul 7, 2026, 4:00 PM EST
Cashmere Valley Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 84.18 | 85.00 | 84.18 | 85.00 | 85.00 | 0.83% | 420 |
| Jul 6, 2026 | 85.98 | 85.98 | 84.23 | 84.30 | 84.30 | 0.36% | 450 |
| Jul 2, 2026 | 83.49 | 84.00 | 83.49 | 84.00 | 84.00 | 1.52% | 810 |
| Jul 1, 2026 | 81.01 | 82.74 | 80.78 | 82.74 | 82.74 | 0.30% | 3,602 |
| Jun 30, 2026 | 81.25 | 82.49 | 81.25 | 82.49 | 82.49 | 0.60% | 4,379 |
| Jun 29, 2026 | 81.10 | 82.10 | 81.10 | 82.00 | 82.00 | - | 500 |
| Jun 25, 2026 | 81.98 | 82.10 | 81.98 | 82.00 | 82.00 | 1.79% | 2,723 |
| Jun 24, 2026 | 81.50 | 81.56 | 80.55 | 80.56 | 80.56 | 0.07% | 1,621 |
| Jun 23, 2026 | 80.26 | 81.00 | 80.25 | 80.50 | 80.50 | -0.61% | 14,063 |
| Jun 22, 2026 | 80.21 | 80.99 | 80.21 | 80.99 | 80.99 | -0.01% | 325 |
| Jun 18, 2026 | 80.10 | 81.00 | 80.10 | 81.00 | 81.00 | 1.15% | 1,100 |
| Jun 17, 2026 | 80.07 | 80.08 | 80.07 | 80.08 | 80.08 | 0.07% | 200 |
| Jun 16, 2026 | 79.70 | 80.02 | 79.70 | 80.02 | 80.02 | 0.02% | 887 |
| Jun 15, 2026 | 79.99 | 80.00 | 79.99 | 80.00 | 80.00 | 0.77% | 800 |
| Jun 12, 2026 | 79.99 | 79.99 | 79.38 | 79.39 | 79.39 | 0.18% | 1,008 |
| Jun 11, 2026 | 79.99 | 79.99 | 79.25 | 79.25 | 79.25 | - | 777 |
| Jun 10, 2026 | 80.00 | 80.00 | 79.25 | 79.25 | 79.25 | 0.10% | 2,119 |
| Jun 9, 2026 | 79.50 | 79.63 | 79.08 | 79.17 | 79.17 | 0.15% | 1,600 |
| Jun 8, 2026 | 79.07 | 79.07 | 79.05 | 79.05 | 79.05 | 0.06% | 902 |
| Jun 5, 2026 | 78.61 | 79.23 | 78.61 | 79.00 | 79.00 | 0.03% | 2,650 |
| Jun 4, 2026 | 78.98 | 78.98 | 78.61 | 78.98 | 78.98 | - | 1,500 |
| Jun 2, 2026 | 78.50 | 78.98 | 78.50 | 78.98 | 78.98 | - | 414 |
| Jun 1, 2026 | 76.82 | 78.98 | 76.82 | 78.98 | 78.98 | 0.04% | 1,420 |
| May 29, 2026 | 78.26 | 78.97 | 78.26 | 78.95 | 78.95 | - | 4,548 |
| May 27, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -0.04% | 600 |
| May 21, 2026 | 76.81 | 78.98 | 76.81 | 78.98 | 78.98 | 1.26% | 957 |
| May 20, 2026 | 78.50 | 78.98 | 78.00 | 78.00 | 78.00 | 0.01% | 1,006 |
| May 18, 2026 | 76.81 | 78.97 | 76.81 | 77.99 | 77.99 | - | 2,715 |
| May 15, 2026 | 78.15 | 78.32 | 77.99 | 77.99 | 77.99 | - | 601 |
| May 14, 2026 | 77.50 | 78.00 | 77.40 | 77.99 | 77.99 | 0.63% | 802 |
| May 13, 2026 | 77.50 | 78.14 | 77.11 | 77.50 | 77.50 | - | 4,988 |
| May 12, 2026 | 76.81 | 77.50 | 76.81 | 77.50 | 77.50 | 0.47% | 1,230 |
| May 11, 2026 | 76.99 | 77.79 | 76.99 | 77.14 | 77.14 | 0.05% | 1,578 |
| May 8, 2026 | 77.07 | 77.10 | 77.07 | 77.10 | 77.10 | 0.08% | 731 |
| May 7, 2026 | 77.03 | 77.04 | 77.03 | 77.04 | 77.04 | 0.06% | 200 |
| May 6, 2026 | 77.00 | 77.25 | 76.81 | 76.99 | 76.99 | - | 3,504 |
| May 5, 2026 | 77.15 | 77.15 | 76.60 | 76.99 | 76.99 | 0.51% | 2,040 |
| May 4, 2026 | 76.75 | 77.24 | 76.60 | 76.60 | 76.60 | 0.39% | 2,463 |
| May 1, 2026 | 76.10 | 77.00 | 76.10 | 76.30 | 76.30 | 0.07% | 19,162 |
| Apr 30, 2026 | 76.00 | 76.25 | 75.85 | 76.25 | 76.25 | -0.75% | 700 |
| Apr 28, 2026 | 76.80 | 76.83 | 75.62 | 76.83 | 76.83 | -0.14% | 14,654 |
| Apr 27, 2026 | 75.53 | 76.94 | 75.53 | 76.94 | 76.94 | - | 3,402 |
| Apr 24, 2026 | 78.24 | 78.50 | 76.10 | 76.94 | 76.94 | -0.14% | 3,681 |
| Apr 22, 2026 | 78.24 | 78.24 | 77.04 | 77.05 | 77.05 | 0.03% | 709 |
| Apr 21, 2026 | 77.24 | 78.24 | 76.01 | 77.03 | 77.03 | 0.04% | 2,029 |
| Apr 20, 2026 | 75.19 | 77.00 | 75.19 | 77.00 | 77.00 | 2.67% | 7,372 |
| Apr 17, 2026 | 75.00 | 75.00 | 74.06 | 75.00 | 75.00 | - | 2,599 |
| Apr 16, 2026 | 75.00 | 75.00 | 74.61 | 75.00 | 75.00 | 0.22% | 1,492 |
| Apr 14, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.83 | -0.22% | 452 |
| Apr 13, 2026 | 74.99 | 75.00 | 74.04 | 75.00 | 75.00 | - | 2,748 |