Exchange Bank (EXSR)
OTCMKTS · Delayed Price · Currency is USD
150.00
-2.00 (-1.32%)
At close: Nov 6, 2026
Exchange Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 151.01 | 151.01 | 150.00 | 150.00 | 150.00 | -1.32% | 5,567 |
| Nov 5, 2026 | 156.99 | 156.99 | 152.00 | 152.00 | 152.00 | -1.93% | 4,603 |
| Nov 4, 2026 | 156.25 | 156.98 | 154.00 | 154.99 | 154.99 | -0.81% | 2,115 |
| Nov 3, 2026 | 158.75 | 158.75 | 156.15 | 156.25 | 156.25 | -2.34% | 1,014 |
| Nov 2, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 300 |
| Oct 29, 2026 | 159.01 | 161.00 | 158.00 | 160.00 | 160.00 | 0.31% | 5,344 |
| Oct 28, 2026 | 159.00 | 160.00 | 158.50 | 159.50 | 159.50 | 0.31% | 731 |
| Oct 26, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 177 |
| Oct 22, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | 690 |
| Oct 21, 2026 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | 2.42% | 361 |
| Oct 20, 2026 | 158.00 | 158.00 | 157.00 | 157.20 | 157.20 | -1.13% | 899 |
| Oct 19, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.11% | 300 |
| Oct 16, 2026 | 156.00 | 159.04 | 156.00 | 157.26 | 157.26 | 1.46% | 4,636 |
| Oct 15, 2026 | 154.25 | 155.01 | 154.25 | 155.00 | 155.00 | 0.49% | 357 |
| Oct 13, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | - | 500 |
| Oct 12, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | -1.03% | 1 |
| Oct 9, 2026 | 156.00 | 156.00 | 155.85 | 155.85 | 155.85 | 0.55% | 1,521 |
| Oct 8, 2026 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.77% | 419 |
| Oct 7, 2026 | 153.81 | 153.81 | 153.81 | 153.81 | 153.81 | -0.12% | 350 |
| Oct 6, 2026 | 153.81 | 154.00 | 153.81 | 154.00 | 154.00 | -1.90% | 254 |
| Oct 5, 2026 | 157.76 | 157.76 | 155.00 | 156.99 | 156.99 | -0.64% | 1,100 |
| Oct 2, 2026 | 157.50 | 158.01 | 154.01 | 158.00 | 158.00 | 0.32% | 3,433 |
| Oct 1, 2026 | 155.27 | 157.99 | 155.27 | 157.50 | 157.50 | 1.44% | 850 |
| Sep 30, 2026 | 156.25 | 158.99 | 155.00 | 155.26 | 155.26 | -0.94% | 2,109 |
| Sep 29, 2026 | 157.00 | 157.00 | 156.25 | 156.73 | 156.73 | -1.43% | 819 |
| Sep 28, 2026 | 157.50 | 159.00 | 157.50 | 159.00 | 159.00 | 0.95% | 940 |
| Sep 24, 2026 | 161.13 | 161.13 | 157.50 | 157.50 | 157.50 | -2.49% | 984 |
| Sep 22, 2026 | 160.00 | 162.00 | 160.00 | 161.52 | 161.52 | 2.20% | 300 |
| Sep 21, 2026 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | -2.44% | 2 |
| Sep 18, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 5 |
| Sep 17, 2026 | 159.98 | 162.00 | 159.98 | 162.00 | 162.00 | 3.51% | 1,533 |
| Sep 14, 2026 | 159.19 | 159.19 | 156.50 | 156.50 | 156.50 | 0.16% | 20 |
| Sep 11, 2026 | 159.93 | 159.94 | 156.25 | 156.25 | 156.25 | -2.31% | 440 |
| Sep 9, 2026 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | 2.43% | 49 |
| Sep 8, 2026 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | -0.63% | 75 |
| Sep 3, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 157.15 | - | 1 |
| Sep 2, 2026 | 157.50 | 158.50 | 157.50 | 158.50 | 157.15 | 0.76% | 339 |
| Sep 1, 2026 | 158.00 | 158.00 | 157.30 | 157.30 | 155.96 | -0.44% | 6,716 |
| Aug 31, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 156.65 | - | 100 |
| Aug 28, 2026 | 157.50 | 158.00 | 157.50 | 158.00 | 156.65 | 0.60% | 60 |
| Aug 27, 2026 | 157.05 | 157.05 | 157.05 | 157.05 | 155.71 | -1.23% | 10 |
| Aug 26, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 157.65 | 0.63% | 75 |
| Aug 25, 2026 | 160.00 | 160.00 | 156.00 | 158.00 | 156.65 | -0.32% | 572 |
| Aug 24, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 157.15 | -1.25% | 20 |
| Aug 18, 2026 | 160.51 | 160.51 | 160.50 | 160.50 | 159.13 | 0.24% | 200 |
| Aug 17, 2026 | 161.01 | 162.21 | 155.01 | 160.11 | 158.75 | -1.77% | 501 |
| Aug 14, 2026 | 163.00 | 163.00 | 162.36 | 163.00 | 161.61 | - | 500 |
| Aug 13, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 161.61 | - | 10 |
| Aug 12, 2026 | 160.50 | 164.00 | 160.50 | 163.00 | 161.61 | 1.56% | 347 |
| Aug 7, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 159.13 | -2.72% | 10 |