Exchange Bank (Santa Rosa, CA) (EXSR)
OTCMKTS
· Delayed Price · Currency is USD
106.00
+2.26 (2.18%)
Apr 23, 2025, 4:00 PM EDT
EXSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 105.02 | 110.00 | 105.02 | 109.99 | 108.68 | - | 191 |
| Mar 5, 2025 | 105.27 | 110.00 | 105.27 | 109.99 | 108.68 | - | 104 |
| Mar 4, 2025 | 109.99 | 109.99 | 109.99 | 109.99 | 108.68 | -0.01% | 1 |
| Mar 3, 2025 | 105.00 | 110.00 | 105.00 | 110.00 | 108.69 | -0.23% | 101 |
| Feb 28, 2025 | 110.25 | 110.25 | 110.25 | 110.25 | 108.94 | - | - |
| Feb 27, 2025 | 105.00 | 112.00 | 103.37 | 110.25 | 108.94 | -5.69% | 2,774 |
| Feb 26, 2025 | 103.25 | 116.90 | 103.25 | 116.90 | 115.51 | 13.22% | 255 |
| Feb 25, 2025 | 106.00 | 106.00 | 103.25 | 103.25 | 102.02 | -1.67% | 1,003 |
| Feb 24, 2025 | 110.00 | 110.00 | 100.50 | 105.00 | 103.75 | -10.18% | 5,990 |
| Feb 21, 2025 | 112.00 | 117.75 | 110.00 | 116.90 | 115.51 | 0.78% | 2,180 |
| Feb 20, 2025 | 112.25 | 116.00 | 112.25 | 116.00 | 114.62 | - | 47 |
| Feb 19, 2025 | 111.25 | 118.00 | 111.25 | 116.00 | 114.62 | - | 292 |
| Feb 18, 2025 | 116.25 | 116.25 | 110.25 | 116.00 | 114.62 | -1.16% | 3,085 |
| Feb 14, 2025 | 117.36 | 117.36 | 117.36 | 117.36 | 115.96 | - | - |
| Feb 13, 2025 | 117.36 | 117.36 | 117.36 | 117.36 | 115.96 | 2.95% | 25 |
| Feb 12, 2025 | 114.00 | 114.00 | 110.00 | 114.00 | 112.64 | -1.77% | 140 |
| Feb 11, 2025 | 116.05 | 116.05 | 116.05 | 116.05 | 114.67 | - | - |