Exchange Bank (Santa Rosa, CA) (EXSR)
OTCMKTS
· Delayed Price · Currency is USD
146.70
-0.98 (-0.66%)
At close: Mar 5, 2026
EXSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 139.10 | 148.00 | 138.00 | 148.00 | 146.70 | -0.66% | 30 |
| Mar 3, 2026 | 140.00 | 148.99 | 140.00 | 148.99 | 147.68 | 3.32% | 101 |
| Mar 2, 2026 | 144.00 | 147.00 | 140.00 | 144.20 | 142.93 | 0.14% | 371 |
| Feb 27, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 142.74 | -2.04% | 33 |
| Feb 26, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 145.71 | -1.34% | 70 |
| Feb 25, 2026 | 140.42 | 149.00 | 140.00 | 149.00 | 147.69 | -1.21% | 136 |
| Feb 24, 2026 | 140.01 | 150.82 | 139.00 | 150.82 | 149.50 | 4.74% | 870 |
| Feb 23, 2026 | 142.40 | 143.99 | 140.00 | 143.99 | 142.73 | -0.01% | 563 |
| Feb 20, 2026 | 140.01 | 144.00 | 139.00 | 144.00 | 142.74 | 0.56% | 576 |
| Feb 19, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 141.94 | -0.14% | 1 |
| Feb 18, 2026 | 140.00 | 143.40 | 140.00 | 143.40 | 142.14 | 0.28% | 389 |
| Feb 17, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 141.74 | - | 280 |
| Feb 13, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 141.74 | -0.69% | 10 |
| Feb 12, 2026 | 144.00 | 144.00 | 139.50 | 144.00 | 142.74 | 2.86% | 302 |
| Feb 11, 2026 | 140.00 | 140.00 | 139.90 | 140.00 | 138.77 | -2.85% | 755 |
| Feb 10, 2026 | 145.05 | 147.00 | 140.00 | 144.10 | 142.83 | 4.50% | 610 |
| Feb 9, 2026 | 145.06 | 145.20 | 134.00 | 137.90 | 136.69 | -6.55% | 1,697 |
| Feb 6, 2026 | 144.00 | 149.99 | 144.00 | 147.56 | 146.26 | -0.30% | 830 |
| Feb 5, 2026 | 143.00 | 148.00 | 143.00 | 148.00 | 146.70 | 4.23% | 142 |
| Feb 4, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 140.75 | 2.16% | 227 |
| Feb 3, 2026 | 143.00 | 143.00 | 133.00 | 139.00 | 137.78 | -2.39% | 2,247 |
| Feb 2, 2026 | 139.80 | 143.00 | 139.80 | 142.40 | 141.15 | -0.42% | 210 |
| Jan 30, 2026 | 138.00 | 143.00 | 138.00 | 143.00 | 141.74 | - | 150 |
| Jan 28, 2026 | 136.70 | 143.00 | 136.70 | 143.00 | 141.74 | 0.70% | 99 |
| Jan 26, 2026 | 141.18 | 142.00 | 140.38 | 142.00 | 140.75 | -0.67% | 1,576 |
| Jan 23, 2026 | 136.01 | 142.96 | 130.00 | 142.96 | 141.70 | 2.11% | 1,022 |
| Jan 22, 2026 | 141.00 | 141.50 | 140.00 | 140.00 | 138.77 | -0.71% | 1,160 |
| Jan 21, 2026 | 142.00 | 143.00 | 141.00 | 141.00 | 139.76 | -0.70% | 2,195 |
| Jan 20, 2026 | 135.83 | 142.00 | 135.50 | 142.00 | 140.75 | -0.87% | 239 |
| Jan 14, 2026 | 131.00 | 143.24 | 130.99 | 143.24 | 141.98 | 8.52% | 568 |
| Jan 9, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 130.84 | -1.37% | 200 |
| Jan 8, 2026 | 142.75 | 142.75 | 127.00 | 133.83 | 132.65 | 1.68% | 250 |
| Jan 7, 2026 | 131.00 | 131.61 | 127.00 | 131.61 | 130.46 | 1.24% | 370 |
| Jan 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.86 | - | 300 |
| Jan 5, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.86 | - | 100 |
| Dec 31, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 128.86 | - | 55 |
| Dec 30, 2025 | 130.00 | 130.00 | 125.63 | 130.00 | 128.86 | - | 38 |
| Dec 29, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 128.86 | - | 113 |
| Dec 26, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 128.86 | - | 300 |
| Dec 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 128.86 | 0.43% | 12 |
| Dec 23, 2025 | 129.95 | 130.00 | 129.44 | 129.44 | 128.30 | 0.66% | 340 |
| Dec 22, 2025 | 127.00 | 128.59 | 127.00 | 128.59 | 127.46 | 2.05% | 106 |
| Dec 18, 2025 | 126.00 | 129.94 | 116.50 | 126.00 | 124.89 | - | 1,020 |
| Dec 17, 2025 | 125.51 | 126.00 | 125.50 | 126.00 | 124.89 | 0.80% | 1,140 |
| Dec 16, 2025 | 125.00 | 125.30 | 125.00 | 125.00 | 123.90 | 0.40% | 927 |
| Dec 15, 2025 | 120.00 | 124.50 | 120.00 | 124.50 | 123.41 | -3.49% | 729 |
| Dec 11, 2025 | 137.06 | 137.06 | 127.10 | 129.00 | 127.87 | 1.57% | 573 |
| Dec 10, 2025 | 124.60 | 127.00 | 124.21 | 127.00 | 125.88 | 1.93% | 910 |
| Dec 9, 2025 | 123.80 | 124.60 | 123.80 | 124.60 | 123.51 | 1.30% | 1,725 |
| Dec 8, 2025 | 123.00 | 123.00 | 121.00 | 123.00 | 121.92 | -1.60% | 458 |
| Dec 5, 2025 | 123.00 | 125.00 | 123.00 | 125.00 | 123.90 | 0.20% | 53 |
| Dec 4, 2025 | 128.25 | 128.25 | 124.75 | 124.75 | 123.65 | 3.10% | 501 |
| Dec 3, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 119.94 | -2.22% | 45 |
| Dec 2, 2025 | 123.75 | 123.75 | 123.75 | 123.75 | 122.66 | 1.85% | 1 |
| Dec 1, 2025 | 121.47 | 121.50 | 121.47 | 121.50 | 120.43 | 0.41% | 110 |
| Nov 28, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 119.94 | - | 200 |
| Nov 26, 2025 | 122.99 | 122.99 | 120.99 | 121.00 | 118.65 | - | 325 |
| Nov 25, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 118.65 | -2.22% | 100 |
| Nov 24, 2025 | 124.00 | 124.00 | 122.80 | 123.75 | 121.35 | -1.78% | 83 |
| Nov 21, 2025 | 123.00 | 125.99 | 120.00 | 125.99 | 123.54 | 2.84% | 884 |
| Nov 19, 2025 | 122.00 | 122.56 | 122.00 | 122.51 | 120.13 | 1.25% | 246 |
| Nov 17, 2025 | 120.01 | 121.00 | 120.01 | 121.00 | 118.65 | -1.22% | 48 |
| Nov 14, 2025 | 120.00 | 122.50 | 120.00 | 122.50 | 120.12 | -5.04% | 163 |
| Nov 13, 2025 | 115.76 | 129.00 | 115.76 | 129.00 | 126.49 | 9.32% | 692 |
| Nov 11, 2025 | 118.00 | 118.00 | 117.99 | 118.00 | 115.71 | - | 45 |
| Nov 10, 2025 | 117.75 | 118.00 | 117.18 | 118.00 | 115.71 | 0.21% | 110 |
| Nov 7, 2025 | 117.75 | 118.00 | 115.50 | 117.75 | 115.46 | - | 514 |
| Nov 5, 2025 | 117.75 | 118.00 | 115.50 | 117.75 | 115.46 | -1.67% | 278 |
| Nov 4, 2025 | 120.00 | 120.00 | 119.75 | 119.75 | 117.42 | 3.68% | 10 |
| Oct 31, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 113.26 | -0.43% | 100 |
| Oct 30, 2025 | 116.00 | 117.21 | 116.00 | 116.00 | 113.75 | - | 855 |
| Oct 29, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 113.75 | 1.45% | 430 |
| Oct 28, 2025 | 114.34 | 114.34 | 114.34 | 114.34 | 112.12 | -1.43% | 38 |
| Oct 27, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 113.75 | - | 600 |
| Oct 22, 2025 | 115.00 | 116.00 | 112.25 | 116.00 | 113.75 | 0.87% | 1,378 |
| Oct 20, 2025 | 115.00 | 117.00 | 113.00 | 115.00 | 112.77 | - | 796 |
| Oct 16, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 112.77 | - | 750 |
| Oct 15, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 112.77 | -0.85% | 13 |
| Oct 14, 2025 | 116.00 | 116.00 | 115.99 | 115.99 | 113.74 | 1.75% | 7 |
| Oct 13, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 111.78 | - | 44 |
| Oct 10, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 111.78 | - | 1,302 |
| Oct 9, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 111.78 | - | 150 |
| Oct 7, 2025 | 114.00 | 114.00 | 113.00 | 114.00 | 111.78 | - | 2,957 |
| Oct 6, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 111.78 | -0.87% | 10 |
| Oct 3, 2025 | 112.50 | 115.00 | 112.50 | 115.00 | 112.77 | - | 614 |
| Oct 2, 2025 | 113.01 | 117.00 | 113.01 | 115.00 | 112.77 | 0.88% | 609 |
| Oct 1, 2025 | 115.20 | 115.20 | 114.00 | 114.00 | 111.78 | - | 2,043 |
| Sep 30, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 111.78 | - | 500 |
| Sep 29, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 111.78 | - | 33 |
| Sep 24, 2025 | 113.99 | 114.00 | 113.99 | 114.00 | 111.78 | 1.79% | 115 |
| Sep 23, 2025 | 115.00 | 115.00 | 112.00 | 112.00 | 109.82 | -2.61% | 750 |
| Sep 22, 2025 | 116.00 | 116.00 | 111.00 | 115.00 | 112.77 | 0.88% | 1,014 |
| Sep 19, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | 111.78 | - | 325 |
| Sep 18, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 111.78 | 1.79% | 3 |
| Sep 17, 2025 | 112.75 | 112.75 | 109.25 | 112.00 | 109.82 | 2.28% | 946 |
| Sep 16, 2025 | 111.25 | 111.25 | 109.50 | 109.50 | 107.37 | -3.20% | 250 |
| Sep 12, 2025 | 113.13 | 113.13 | 113.13 | 113.13 | 110.93 | 3.74% | 400 |
| Sep 8, 2025 | 113.39 | 113.39 | 109.00 | 109.05 | 106.93 | -5.17% | 238 |