Exchange Bank (Santa Rosa, CA) (EXSR)
OTCMKTS · Delayed Price · Currency is USD
139.50
-0.50 (-0.36%)
Feb 12, 2026, 1:22 PM EST
EXSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 140.00 | 140.00 | 139.90 | 140.00 | 140.00 | -2.85% | 755 |
| Feb 10, 2026 | 145.05 | 147.00 | 140.00 | 144.10 | 144.10 | 4.50% | 610 |
| Feb 9, 2026 | 145.06 | 145.20 | 134.00 | 137.90 | 137.90 | -6.55% | 1,697 |
| Feb 6, 2026 | 144.00 | 149.99 | 144.00 | 147.56 | 147.56 | -0.30% | 830 |
| Feb 5, 2026 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 4.23% | 142 |
| Feb 4, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 2.16% | 227 |
| Feb 3, 2026 | 143.00 | 143.00 | 133.00 | 139.00 | 139.00 | -2.39% | 2,247 |
| Feb 2, 2026 | 139.80 | 143.00 | 139.80 | 142.40 | 142.40 | -0.42% | 210 |
| Jan 30, 2026 | 138.00 | 143.00 | 138.00 | 143.00 | 143.00 | - | 150 |
| Jan 28, 2026 | 136.70 | 143.00 | 136.70 | 143.00 | 143.00 | 0.70% | 99 |
| Jan 26, 2026 | 141.18 | 142.00 | 140.38 | 142.00 | 142.00 | -0.67% | 1,576 |
| Jan 23, 2026 | 136.01 | 142.96 | 130.00 | 142.96 | 142.96 | 2.11% | 1,022 |
| Jan 22, 2026 | 141.00 | 141.50 | 140.00 | 140.00 | 140.00 | -0.71% | 1,160 |
| Jan 21, 2026 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | -0.70% | 2,195 |
| Jan 20, 2026 | 135.83 | 142.00 | 135.50 | 142.00 | 142.00 | -0.87% | 239 |
| Jan 14, 2026 | 131.00 | 143.24 | 130.99 | 143.24 | 143.24 | 8.52% | 568 |
| Jan 9, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.37% | 200 |
| Jan 8, 2026 | 142.75 | 142.75 | 127.00 | 133.83 | 133.83 | 1.68% | 250 |
| Jan 7, 2026 | 131.00 | 131.61 | 127.00 | 131.61 | 131.61 | 1.24% | 370 |
| Jan 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 300 |
| Jan 5, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 100 |
| Dec 31, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 55 |
| Dec 30, 2025 | 130.00 | 130.00 | 125.63 | 130.00 | 130.00 | - | 38 |
| Dec 29, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 113 |
| Dec 26, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 300 |
| Dec 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.43% | 12 |
| Dec 23, 2025 | 129.95 | 130.00 | 129.44 | 129.44 | 129.44 | 0.66% | 340 |
| Dec 22, 2025 | 127.00 | 128.59 | 127.00 | 128.59 | 128.59 | 2.05% | 106 |
| Dec 18, 2025 | 126.00 | 129.94 | 116.50 | 126.00 | 126.00 | - | 1,020 |
| Dec 17, 2025 | 125.51 | 126.00 | 125.50 | 126.00 | 126.00 | 0.80% | 1,140 |
| Dec 16, 2025 | 125.00 | 125.30 | 125.00 | 125.00 | 125.00 | 0.40% | 927 |
| Dec 15, 2025 | 120.00 | 124.50 | 120.00 | 124.50 | 124.50 | -3.49% | 729 |
| Dec 11, 2025 | 137.06 | 137.06 | 127.10 | 129.00 | 129.00 | 1.57% | 573 |
| Dec 10, 2025 | 124.60 | 127.00 | 124.21 | 127.00 | 127.00 | 1.93% | 910 |
| Dec 9, 2025 | 123.80 | 124.60 | 123.80 | 124.60 | 124.60 | 1.30% | 1,725 |
| Dec 8, 2025 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | -1.60% | 458 |
| Dec 5, 2025 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.20% | 53 |
| Dec 4, 2025 | 128.25 | 128.25 | 124.75 | 124.75 | 124.75 | 3.10% | 501 |
| Dec 3, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -2.22% | 45 |
| Dec 2, 2025 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | 1.85% | 1 |
| Dec 1, 2025 | 121.47 | 121.50 | 121.47 | 121.50 | 121.50 | 0.41% | 110 |
| Nov 28, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 200 |
| Nov 26, 2025 | 122.99 | 122.99 | 120.99 | 121.00 | 119.70 | - | 325 |
| Nov 25, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 119.70 | -2.22% | 100 |
| Nov 24, 2025 | 124.00 | 124.00 | 122.80 | 123.75 | 122.42 | -1.78% | 83 |
| Nov 21, 2025 | 123.00 | 125.99 | 120.00 | 125.99 | 124.64 | 2.84% | 884 |
| Nov 19, 2025 | 122.00 | 122.56 | 122.00 | 122.51 | 121.19 | 1.25% | 246 |
| Nov 17, 2025 | 120.01 | 121.00 | 120.01 | 121.00 | 119.70 | -1.22% | 48 |
| Nov 14, 2025 | 120.00 | 122.50 | 120.00 | 122.50 | 121.18 | -5.04% | 163 |
| Nov 13, 2025 | 115.76 | 129.00 | 115.76 | 129.00 | 127.61 | 9.32% | 692 |