Cashmere Valley Bank (CSHX)
OTCMKTS · Delayed Price · Currency is USD
76.60
+0.30 (0.39%)
May 4, 2026, 1:23 PM EST
Cashmere Valley Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | - | 0.72% | 200 |
| 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 |
| Apr 9, 2026 | 75.00 | 75.49 | 75.00 | 75.00 | 75.00 | 0.07% | 520 |
| Apr 8, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.01% | 101 |
| Apr 6, 2026 | 74.65 | 74.94 | 74.65 | 74.94 | 74.94 | 0.16% | 425 |
| Apr 2, 2026 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 0.03% | 245 |
| Mar 31, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.05% | 150 |
| Mar 30, 2026 | 74.80 | 74.80 | 74.76 | 74.76 | 74.76 | 0.08% | 316 |
| Mar 27, 2026 | 74.65 | 74.70 | 74.46 | 74.70 | 74.70 | 0.01% | 426 |
| Mar 20, 2026 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - | 1,800 |
| Mar 19, 2026 | 74.23 | 74.69 | 74.05 | 74.69 | 74.69 | -0.01% | 500 |
| Mar 18, 2026 | 73.87 | 74.75 | 73.87 | 74.70 | 74.70 | 1.58% | 3,430 |
| Mar 16, 2026 | 73.15 | 73.55 | 73.05 | 73.54 | 73.54 | 0.33% | 1,820 |
| Mar 13, 2026 | 73.03 | 73.30 | 72.61 | 73.30 | 73.30 | - | 2,042 |
| Mar 12, 2026 | 73.49 | 73.49 | 73.03 | 73.30 | 73.30 | -0.54% | 872 |
| Mar 11, 2026 | 73.35 | 73.90 | 73.35 | 73.70 | 73.70 | -0.41% | 1,576 |
| Mar 9, 2026 | 73.74 | 74.00 | 73.65 | 74.00 | 74.00 | -0.32% | 560 |
| Mar 6, 2026 | 74.00 | 74.24 | 73.75 | 74.24 | 74.24 | -0.23% | 907 |
| Mar 5, 2026 | 74.18 | 74.41 | 74.00 | 74.41 | 74.41 | -0.39% | 4,601 |
| Mar 4, 2026 | 74.25 | 74.70 | 74.25 | 74.70 | 74.70 | 0.13% | 3,100 |
| Mar 2, 2026 | 74.40 | 74.60 | 74.40 | 74.60 | 74.60 | -0.20% | 1,800 |
| Feb 27, 2026 | 74.25 | 74.75 | 74.25 | 74.75 | 74.75 | 0.34% | 1,500 |
| Feb 26, 2026 | 74.32 | 74.50 | 74.32 | 74.50 | 74.50 | - | 209 |
| Feb 25, 2026 | 74.25 | 74.50 | 74.25 | 74.50 | 74.50 | -0.12% | 540 |
| Feb 24, 2026 | 74.25 | 74.59 | 74.25 | 74.59 | 74.59 | -0.21% | 540 |
| Feb 23, 2026 | 74.26 | 74.75 | 74.26 | 74.75 | 74.75 | 0.13% | 300 |
| Feb 20, 2026 | 74.25 | 74.65 | 74.25 | 74.65 | 74.65 | 0.20% | 873 |
| Feb 19, 2026 | 74.25 | 74.62 | 74.25 | 74.50 | 74.50 | -0.12% | 2,870 |
| Feb 18, 2026 | 74.15 | 74.62 | 74.15 | 74.59 | 74.59 | 0.59% | 2,029 |
| Feb 13, 2026 | 74.00 | 74.15 | 74.00 | 74.15 | 74.15 | 0.20% | 864 |
| Feb 12, 2026 | 73.70 | 74.00 | 73.60 | 74.00 | 74.00 | 0.14% | 971 |
| Feb 11, 2026 | 73.90 | 74.05 | 73.90 | 73.90 | 73.90 | - | 3,000 |
| Feb 10, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - | 452 |
| Feb 9, 2026 | 74.05 | 74.05 | 73.28 | 73.90 | 73.90 | -0.14% | 3,294 |
| Feb 6, 2026 | 74.05 | 74.05 | 74.00 | 74.00 | 74.00 | 0.03% | 440 |
| Feb 5, 2026 | 74.05 | 74.05 | 73.27 | 73.98 | 73.98 | -0.03% | 4,907 |
| Feb 4, 2026 | 73.75 | 74.00 | 73.75 | 74.00 | 74.00 | 0.34% | 2,256 |
| Feb 3, 2026 | 73.00 | 73.75 | 73.00 | 73.75 | 73.75 | -0.07% | 2,866 |