Exchange Bank (EXSR)
OTCMKTS · Delayed Price · Currency is USD
156.16
-2.34 (-1.48%)
Sep 8, 2026, 11:17 AM EST
Exchange Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 163.00 | 165.00 | 163.00 | 164.99 | 163.58 | -0.01% | 840 |
| Aug 4, 2026 | 163.00 | 165.00 | 163.00 | 165.00 | 163.59 | 1.43% | 2,374 |
| Aug 3, 2026 | 165.00 | 166.05 | 162.25 | 162.68 | 161.29 | -1.41% | 1,391 |
| Jul 31, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 163.59 | - | 335 |
| Jul 30, 2026 | 165.01 | 165.01 | 165.00 | 165.00 | 163.59 | -0.60% | 3,568 |
| Jul 29, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 164.59 | 0.61% | 100 |
| Jul 28, 2026 | 165.00 | 167.00 | 165.00 | 165.00 | 163.59 | - | 301 |
| Jul 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 163.59 | 1.08% | 25 |
| Jul 24, 2026 | 163.24 | 163.24 | 163.24 | 163.24 | 161.85 | 0.44% | 24 |
| Jul 23, 2026 | 162.52 | 162.52 | 162.52 | 162.52 | 161.14 | -1.50% | 100 |
| Jul 22, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 163.59 | -0.60% | 6 |
| Jul 20, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 164.59 | - | 102 |
| Jul 17, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 164.59 | 0.60% | 100 |
| Jul 16, 2026 | 166.50 | 166.50 | 165.00 | 165.01 | 163.60 | -0.89% | 700 |
| Jul 15, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 165.08 | 0.30% | 60 |
| Jul 14, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 164.59 | -0.60% | 700 |
| Jul 9, 2026 | 164.39 | 167.00 | 164.39 | 167.00 | 165.58 | 1.52% | 908 |
| Jul 8, 2026 | 160.00 | 164.50 | 160.00 | 164.50 | 163.10 | -0.30% | 51 |
| Jul 7, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 163.59 | - | 506 |
| Jul 6, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 163.59 | 4.25% | 25 |
| Jul 2, 2026 | 165.00 | 165.00 | 158.28 | 158.28 | 156.93 | -5.53% | 720 |
| Jul 1, 2026 | 168.00 | 168.00 | 167.54 | 167.54 | 166.11 | 0.02% | 520 |
| Jun 26, 2026 | 170.00 | 170.00 | 167.50 | 167.50 | 166.07 | 0.41% | 13 |
| Jun 25, 2026 | 169.98 | 169.98 | 166.82 | 166.82 | 165.40 | 1.10% | 188 |
| Jun 24, 2026 | 162.02 | 167.00 | 162.02 | 165.00 | 163.59 | -2.94% | 790 |
| Jun 23, 2026 | 162.19 | 169.99 | 162.19 | 169.99 | 168.54 | -0.01% | 2 |
| Jun 22, 2026 | 169.99 | 170.00 | 164.54 | 170.00 | 168.55 | - | 189 |
| Jun 18, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 168.55 | - | 2 |
| Jun 17, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 168.55 | 3.02% | 1 |
| Jun 16, 2026 | 165.01 | 165.01 | 165.01 | 165.01 | 163.60 | -2.94% | 57 |
| Jun 15, 2026 | 165.00 | 170.00 | 165.00 | 170.00 | 168.55 | 3.03% | 250 |
| Jun 12, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 163.59 | - | 2,601 |
| Jun 11, 2026 | 165.00 | 170.00 | 165.00 | 165.00 | 163.59 | -2.37% | 2,001 |
| Jun 10, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 167.56 | - | 43 |