Exchange Bank (Santa Rosa, CA) (EXSR)
OTCMKTS
· Delayed Price · Currency is USD
109.50
-0.50 (-0.45%)
May 16, 2025, 12:50 PM EDT
EXSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 108.00 | 109.50 | 108.00 | 109.50 | 109.50 | -0.45% | 50 |
| May 15, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| May 14, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| May 13, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.85% | 60 |
| May 12, 2025 | 106.70 | 108.00 | 106.70 | 108.00 | 108.00 | - | 17 |
| May 9, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | -0.80% | 101 |
| May 8, 2025 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - | - |
| May 7, 2025 | 108.87 | 109.00 | 108.87 | 108.87 | 108.87 | - | 275 |
| May 6, 2025 | 107.00 | 108.87 | 106.00 | 108.87 | 108.87 | 1.56% | 694 |
| May 5, 2025 | 108.75 | 108.75 | 107.20 | 107.20 | 107.20 | -2.68% | 427 |
| May 2, 2025 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - | - |
| May 1, 2025 | 110.00 | 110.15 | 107.20 | 110.15 | 110.15 | 1.99% | 249 |
| Apr 30, 2025 | 106.00 | 108.00 | 105.88 | 108.00 | 108.00 | 1.89% | 999 |
| Apr 29, 2025 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | - | 171 |
| Apr 28, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Apr 25, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Apr 24, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Apr 23, 2025 | 103.74 | 106.00 | 103.74 | 106.00 | 106.00 | 0.90% | 116 |
| Apr 22, 2025 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - | - |
| Apr 21, 2025 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | -0.89% | 10 |
| Apr 17, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Apr 16, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 700 |
| Apr 15, 2025 | 104.50 | 106.00 | 104.50 | 106.00 | 106.00 | 1.08% | 709 |
| Apr 14, 2025 | 105.75 | 105.75 | 104.87 | 104.87 | 104.87 | -1.07% | 3 |
| Apr 11, 2025 | 103.74 | 106.00 | 103.74 | 106.00 | 106.00 | 0.24% | 4 |
| Apr 10, 2025 | 103.76 | 105.75 | 103.76 | 105.75 | 105.75 | -2.04% | 101 |
| Apr 9, 2025 | 106.00 | 107.95 | 106.00 | 107.95 | 107.95 | -0.05% | 1,710 |
| Apr 8, 2025 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | -0.92% | 327 |
| Apr 7, 2025 | 105.92 | 109.00 | 103.74 | 109.00 | 109.00 | 3.32% | 225 |
| Apr 4, 2025 | 106.00 | 111.00 | 105.50 | 105.50 | 105.50 | -4.74% | 717 |
| Apr 3, 2025 | 106.00 | 110.75 | 106.00 | 110.75 | 110.75 | -1.12% | 58 |
| Apr 2, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 476 |
| Apr 1, 2025 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 2.75% | 637 |
| Mar 31, 2025 | 111.75 | 112.00 | 106.00 | 109.00 | 109.00 | -2.67% | 241 |
| Mar 28, 2025 | 111.75 | 112.00 | 110.00 | 111.99 | 111.99 | -0.01% | 547 |
| Mar 27, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Mar 26, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Mar 25, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Mar 24, 2025 | 113.74 | 113.74 | 105.00 | 112.00 | 112.00 | -1.54% | 360 |
| Mar 21, 2025 | 107.00 | 113.75 | 107.00 | 113.75 | 113.75 | - | 331 |
| Mar 20, 2025 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - | 3 |
| Mar 19, 2025 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - | - |
| Mar 18, 2025 | 104.50 | 113.75 | 104.50 | 113.75 | 113.75 | 5.32% | 337 |
| Mar 17, 2025 | 103.74 | 108.00 | 103.74 | 108.00 | 108.00 | 0.70% | 101 |
| Mar 14, 2025 | 106.00 | 107.25 | 106.00 | 107.25 | 107.25 | 0.47% | 101 |
| Mar 13, 2025 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - | - |
| Mar 12, 2025 | 103.99 | 107.00 | 103.99 | 106.75 | 106.75 | -1.16% | 803 |
| Mar 11, 2025 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | -0.92% | 301 |
| Mar 10, 2025 | 106.50 | 109.00 | 104.00 | 109.00 | 109.00 | 0.93% | 532 |
| Mar 7, 2025 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | -1.81% | 121 |