Community Financial System, Inc. (CBU)
NYSE: CBU · Real-Time Price · USD
51.46
-1.24 (-2.35%)
Aug 1, 2025, 4:00 PM - Market closed
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.98 | 52.23 | 51.12 | 51.46 | 51.46 | -2.35% | 258,314 |
| Jul 31, 2025 | 52.76 | 53.12 | 52.51 | 52.70 | 52.70 | -1.11% | 321,272 |
| Jul 30, 2025 | 54.08 | 54.76 | 53.04 | 53.29 | 53.29 | -1.31% | 262,123 |
| Jul 29, 2025 | 54.68 | 54.68 | 53.80 | 54.00 | 54.00 | -0.39% | 216,389 |
| Jul 28, 2025 | 54.53 | 54.53 | 53.97 | 54.21 | 54.21 | -0.15% | 266,669 |
| Jul 25, 2025 | 54.48 | 54.66 | 53.54 | 54.29 | 54.29 | -0.31% | 301,911 |
| Jul 24, 2025 | 55.00 | 55.29 | 54.20 | 54.46 | 54.46 | -1.68% | 239,536 |
| Jul 23, 2025 | 56.06 | 56.28 | 54.44 | 55.39 | 55.39 | -0.68% | 290,136 |
| Jul 22, 2025 | 57.50 | 57.50 | 55.27 | 55.77 | 55.77 | -3.71% | 481,317 |
| Jul 21, 2025 | 58.43 | 58.97 | 57.77 | 57.92 | 57.92 | -0.87% | 218,910 |
| Jul 18, 2025 | 58.53 | 58.91 | 58.12 | 58.43 | 58.43 | 0.05% | 263,837 |
| Jul 17, 2025 | 57.35 | 58.71 | 57.21 | 58.40 | 58.40 | 2.47% | 278,296 |
| Jul 16, 2025 | 56.66 | 57.26 | 55.78 | 56.99 | 56.99 | 1.05% | 245,829 |
| Jul 15, 2025 | 58.08 | 58.39 | 56.38 | 56.40 | 56.40 | -3.38% | 265,501 |
| Jul 14, 2025 | 58.18 | 58.90 | 57.99 | 58.37 | 58.37 | 0.38% | 385,970 |
| Jul 11, 2025 | 59.00 | 59.15 | 58.07 | 58.15 | 58.15 | -2.27% | 297,714 |
| Jul 10, 2025 | 59.45 | 60.18 | 59.26 | 59.50 | 59.50 | -0.22% | 292,266 |
| Jul 9, 2025 | 59.59 | 59.83 | 59.00 | 59.63 | 59.63 | 0.29% | 197,843 |
| Jul 8, 2025 | 59.07 | 60.04 | 59.07 | 59.46 | 59.46 | 0.59% | 261,421 |
| Jul 7, 2025 | 59.77 | 60.38 | 58.96 | 59.11 | 59.11 | -1.61% | 197,086 |
| Jul 3, 2025 | 59.45 | 60.27 | 59.18 | 60.08 | 60.08 | 1.54% | 102,930 |
| Jul 2, 2025 | 58.85 | 59.33 | 58.38 | 59.17 | 59.17 | 1.09% | 300,351 |
| Jul 1, 2025 | 56.43 | 59.11 | 56.43 | 58.53 | 58.53 | 2.92% | 200,904 |
| Jun 30, 2025 | 57.60 | 57.70 | 56.77 | 56.87 | 56.87 | -0.42% | 153,935 |
| Jun 27, 2025 | 57.45 | 57.81 | 56.90 | 57.11 | 57.11 | -0.07% | 551,402 |
| Jun 26, 2025 | 56.46 | 57.26 | 56.09 | 57.15 | 57.15 | 2.35% | 136,765 |
| Jun 25, 2025 | 56.08 | 56.20 | 55.62 | 55.84 | 55.84 | -0.66% | 127,725 |
| Jun 24, 2025 | 56.37 | 57.22 | 56.18 | 56.21 | 56.21 | 0.72% | 142,249 |
| Jun 23, 2025 | 53.74 | 55.85 | 53.74 | 55.81 | 55.81 | 3.24% | 205,328 |
| Jun 20, 2025 | 54.45 | 54.65 | 53.94 | 54.06 | 54.06 | -0.35% | 369,102 |
| Jun 18, 2025 | 53.68 | 54.76 | 53.55 | 54.25 | 54.25 | 0.57% | 162,428 |
| Jun 17, 2025 | 54.29 | 54.86 | 53.90 | 53.94 | 53.94 | -1.77% | 118,854 |
| Jun 16, 2025 | 55.93 | 55.93 | 54.70 | 54.91 | 54.91 | -0.40% | 154,286 |
| Jun 13, 2025 | 55.96 | 56.26 | 54.97 | 55.13 | 55.13 | -3.47% | 170,809 |
| Jun 12, 2025 | 56.99 | 57.21 | 55.94 | 57.11 | 56.64 | -0.26% | 104,524 |
| Jun 11, 2025 | 58.10 | 58.48 | 56.94 | 57.26 | 56.79 | -1.22% | 184,067 |
| Jun 10, 2025 | 57.33 | 58.17 | 57.16 | 57.97 | 57.49 | 1.22% | 104,225 |
| Jun 9, 2025 | 56.79 | 57.63 | 56.79 | 57.27 | 56.80 | 1.13% | 181,170 |
| Jun 6, 2025 | 56.65 | 56.89 | 55.86 | 56.63 | 56.16 | 1.83% | 114,222 |
| Jun 5, 2025 | 55.85 | 55.91 | 55.28 | 55.61 | 55.15 | -0.48% | 160,915 |
| Jun 4, 2025 | 56.10 | 56.48 | 55.50 | 55.88 | 55.42 | -0.89% | 155,737 |
| Jun 3, 2025 | 55.08 | 56.51 | 54.91 | 56.38 | 55.91 | 1.77% | 171,673 |
| Jun 2, 2025 | 56.11 | 56.11 | 55.17 | 55.40 | 54.94 | -1.49% | 159,085 |
| May 30, 2025 | 56.35 | 56.56 | 55.94 | 56.24 | 55.78 | -0.78% | 189,665 |
| May 29, 2025 | 56.34 | 56.71 | 55.87 | 56.68 | 56.21 | 1.00% | 146,291 |
| May 28, 2025 | 56.71 | 57.01 | 56.10 | 56.12 | 55.66 | -1.27% | 143,888 |
| May 27, 2025 | 56.45 | 56.89 | 55.73 | 56.84 | 56.37 | 2.12% | 145,587 |
| May 23, 2025 | 54.87 | 55.87 | 54.87 | 55.66 | 55.20 | -0.66% | 155,100 |
| May 22, 2025 | 55.71 | 56.67 | 55.71 | 56.03 | 55.57 | -0.69% | 152,163 |
| May 21, 2025 | 57.20 | 57.61 | 56.32 | 56.42 | 55.95 | -2.79% | 275,288 |