Exchange Bank (Santa Rosa, CA) (EXSR)
OTCMKTS · Delayed Price · Currency is USD
107.00
-4.00 (-3.60%)
Jul 16, 2025, 1:03 PM EDT
EXSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 107.00 | 111.00 | 106.50 | 111.00 | - | 3.74% | 100 |
| Jul 14, 2025 | 111.00 | 111.00 | 106.50 | 107.00 | 107.00 | -3.67% | 817 |
| Jul 11, 2025 | 105.00 | 111.08 | 105.00 | 111.08 | 111.08 | - | 2 |
| Jul 10, 2025 | 105.50 | 111.08 | 105.00 | 111.08 | 111.08 | 5.79% | 1,189 |
| Jul 9, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.47% | 500 |
| Jul 8, 2025 | 105.00 | 105.50 | 104.10 | 105.50 | 105.50 | 0.48% | 110 |
| Jul 7, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 1,689 |
| Jul 3, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 500 |
| Jul 2, 2025 | 104.00 | 105.50 | 104.00 | 105.00 | 105.00 | -0.47% | 2,211 |
| Jul 1, 2025 | 103.50 | 105.50 | 103.50 | 105.50 | 105.50 | - | 312 |
| Jun 30, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.48% | 25 |
| Jun 27, 2025 | 104.95 | 105.00 | 104.95 | 105.00 | 105.00 | 1.20% | 300 |
| Jun 26, 2025 | 103.00 | 105.00 | 103.00 | 103.75 | 103.75 | 0.73% | 2,696 |
| Jun 25, 2025 | 103.00 | 103.21 | 102.80 | 103.00 | 103.00 | -0.20% | 706 |
| Jun 24, 2025 | 103.75 | 105.00 | 103.00 | 103.21 | 103.21 | -1.82% | 1,183 |
| Jun 23, 2025 | 104.00 | 105.63 | 103.00 | 105.12 | 105.12 | -1.30% | 515 |
| Jun 20, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | - |
| Jun 18, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0.95% | 3 |
| Jun 17, 2025 | 104.40 | 105.50 | 104.00 | 105.50 | 105.50 | -0.52% | 1,923 |
| Jun 16, 2025 | 105.25 | 106.06 | 105.04 | 106.06 | 106.06 | 0.89% | 1,210 |
| Jun 13, 2025 | 105.25 | 105.25 | 105.12 | 105.12 | 105.12 | - | 229 |
| Jun 12, 2025 | 105.25 | 105.25 | 105.12 | 105.12 | 105.12 | 0.11% | 460 |
| 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 | - | - |