Exchange Bank (Santa Rosa, CA) (EXSR)
OTCMKTS
· Delayed Price · Currency is USD
105.00
-0.50 (-0.47%)
Jun 11, 2025, 1:51 PM EDT
EXSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 103.27 | 105.50 | 103.27 | 105.00 | 105.00 | -0.47% | 201 |
| Jun 10, 2025 | 105.50 | 105.50 | 104.39 | 105.50 | 105.50 | - | 203 |
| Jun 9, 2025 | 103.00 | 105.50 | 103.00 | 105.50 | 105.50 | -0.81% | 1,012 |
| Jun 6, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - | - |
| Jun 5, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 105.08 | 0.06% | 100 |
| Jun 4, 2025 | 105.00 | 107.00 | 105.00 | 106.30 | 105.02 | -1.35% | 320 |
| Jun 3, 2025 | 107.00 | 108.00 | 107.00 | 107.75 | 106.45 | 0.70% | 302 |
| Jun 2, 2025 | 105.01 | 107.00 | 105.00 | 107.00 | 105.71 | - | 504 |
| May 30, 2025 | 106.10 | 107.00 | 106.10 | 107.00 | 105.71 | - | 953 |
| May 29, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 105.71 | -0.93% | 1,018 |
| May 28, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 106.70 | - | 10 |
| May 27, 2025 | 106.50 | 108.00 | 102.00 | 108.00 | 106.70 | -2.80% | 4,100 |
| May 23, 2025 | 109.00 | 111.11 | 109.00 | 111.11 | 109.77 | -0.79% | 101 |
| May 22, 2025 | 109.25 | 112.00 | 109.25 | 112.00 | 110.65 | 0.67% | 47 |
| May 21, 2025 | 110.11 | 111.25 | 110.00 | 111.25 | 109.91 | 1.04% | 1,480 |
| May 20, 2025 | 109.00 | 110.10 | 109.00 | 110.10 | 108.77 | 0.09% | 365 |
| May 19, 2025 | 108.20 | 110.00 | 108.20 | 110.00 | 108.67 | 0.46% | 725 |
| May 16, 2025 | 108.00 | 109.50 | 108.00 | 109.50 | 108.18 | -0.45% | 50 |
| May 15, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 108.67 | - | - |
| May 14, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 108.67 | - | - |
| May 13, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 108.67 | 1.85% | 60 |
| May 12, 2025 | 106.70 | 108.00 | 106.70 | 108.00 | 106.70 | - | 17 |
| May 9, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 106.70 | -0.80% | 101 |
| May 8, 2025 | 108.87 | 108.87 | 108.87 | 108.87 | 107.56 | - | - |
| May 7, 2025 | 108.87 | 109.00 | 108.87 | 108.87 | 107.56 | - | 275 |
| May 6, 2025 | 107.00 | 108.87 | 106.00 | 108.87 | 107.56 | 1.56% | 694 |
| May 5, 2025 | 108.75 | 108.75 | 107.20 | 107.20 | 105.91 | -2.68% | 427 |
| May 2, 2025 | 110.15 | 110.15 | 110.15 | 110.15 | 108.82 | - | - |
| May 1, 2025 | 110.00 | 110.15 | 107.20 | 110.15 | 108.82 | 1.99% | 249 |
| Apr 30, 2025 | 106.00 | 108.00 | 105.88 | 108.00 | 106.70 | 1.89% | 999 |
| Apr 29, 2025 | 106.00 | 106.00 | 104.00 | 106.00 | 104.72 | - | 171 |
| Apr 28, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 104.72 | - | - |
| Apr 25, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 104.72 | - | - |
| Apr 24, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 104.72 | - | - |
| Apr 23, 2025 | 103.74 | 106.00 | 103.74 | 106.00 | 104.72 | 0.90% | 116 |
| Apr 22, 2025 | 105.06 | 105.06 | 105.06 | 105.06 | 103.79 | - | - |
| Apr 21, 2025 | 105.06 | 105.06 | 105.06 | 105.06 | 103.79 | -0.89% | 10 |
| Apr 17, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 104.72 | - | - |
| Apr 16, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 104.72 | - | 700 |
| Apr 15, 2025 | 104.50 | 106.00 | 104.50 | 106.00 | 104.72 | 1.08% | 709 |
| Apr 14, 2025 | 105.75 | 105.75 | 104.87 | 104.87 | 103.60 | -1.07% | 3 |
| Apr 11, 2025 | 103.74 | 106.00 | 103.74 | 106.00 | 104.72 | 0.24% | 4 |
| Apr 10, 2025 | 103.76 | 105.75 | 103.76 | 105.75 | 104.47 | -2.04% | 101 |
| Apr 9, 2025 | 106.00 | 107.95 | 106.00 | 107.95 | 106.65 | -0.05% | 1,710 |
| Apr 8, 2025 | 104.00 | 108.00 | 104.00 | 108.00 | 106.70 | -0.92% | 327 |
| Apr 7, 2025 | 105.92 | 109.00 | 103.74 | 109.00 | 107.68 | 3.32% | 225 |
| Apr 4, 2025 | 106.00 | 111.00 | 105.50 | 105.50 | 104.23 | -4.74% | 717 |
| Apr 3, 2025 | 106.00 | 110.75 | 106.00 | 110.75 | 109.41 | -1.12% | 58 |
| Apr 2, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 110.65 | - | 476 |
| Apr 1, 2025 | 109.00 | 112.00 | 109.00 | 112.00 | 110.65 | 2.75% | 637 |