Cornerstone Community Bancorp (CRSB)
OTCMKTS
· Delayed Price · Currency is USD
37.20
-0.05 (-0.13%)
May 12, 2025, 11:59 AM EDT
CRSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.15 | 37.20 | 37.15 | 37.20 | 37.20 | -0.13% | 1,492 |
| May 9, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | 4 |
| May 8, 2025 | 36.51 | 37.25 | 36.50 | 37.25 | 37.25 | 0.11% | 6,040 |
| May 7, 2025 | 37.07 | 37.21 | 37.07 | 37.21 | 37.21 | 0.38% | 897 |
| May 6, 2025 | 36.40 | 37.08 | 36.40 | 37.07 | 37.07 | 1.84% | 1,700 |
| May 5, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | 1,300 |
| May 2, 2025 | 36.20 | 36.40 | 36.06 | 36.40 | 36.40 | - | 1,250 |
| May 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Apr 30, 2025 | 35.36 | 36.40 | 35.33 | 36.40 | 36.40 | 1.82% | 3,100 |
| Apr 29, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - | 297 |
| Apr 28, 2025 | 35.75 | 35.75 | 35.64 | 35.75 | 35.75 | - | 1,200 |
| Apr 25, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - | 600 |
| Apr 24, 2025 | 35.50 | 35.75 | 35.40 | 35.75 | 35.75 | 0.70% | 5,650 |
| Apr 23, 2025 | 35.50 | 35.55 | 35.25 | 35.50 | 35.50 | 0.71% | 6,950 |
| Apr 22, 2025 | 34.01 | 35.25 | 34.01 | 35.25 | 35.25 | 0.71% | 5,700 |
| Apr 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.34% | 7,000 |
| Apr 16, 2025 | 35.00 | 35.00 | 34.88 | 34.88 | 34.88 | -0.34% | 400 |
| Apr 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Apr 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Apr 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 300 |
| Apr 9, 2025 | 35.00 | 35.50 | 35.00 | 35.00 | 35.00 | - | 3,366 |
| Apr 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Apr 7, 2025 | 34.00 | 35.50 | 34.00 | 35.00 | 35.00 | -1.41% | 3,100 |
| Apr 4, 2025 | 35.58 | 35.58 | 35.50 | 35.50 | 35.50 | -1.39% | 600 |
| Apr 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Apr 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.08% | 3,634 |
| Apr 1, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Mar 31, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.03% | 272 |
| Mar 28, 2025 | 35.96 | 36.00 | 35.96 | 35.96 | 35.96 | -0.91% | 800 |
| Mar 27, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - | - |
| Mar 26, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.27% | 1,000 |
| Mar 25, 2025 | 36.40 | 36.40 | 36.39 | 36.39 | 36.39 | 3.65% | 4,000 |
| Mar 24, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - | - |
| Mar 21, 2025 | 35.75 | 35.75 | 35.11 | 35.11 | 35.11 | -2.82% | 1,000 |
| Mar 20, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - | - |
| Mar 19, 2025 | 36.15 | 36.20 | 35.10 | 36.13 | 36.13 | -0.19% | 2,200 |
| Mar 18, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Mar 17, 2025 | 35.80 | 36.20 | 35.56 | 36.20 | 36.20 | 1.83% | 1,000 |
| Mar 14, 2025 | 35.40 | 35.55 | 35.01 | 35.55 | 35.55 | 0.71% | 4,050 |
| Mar 13, 2025 | 36.10 | 36.15 | 35.30 | 35.30 | 35.30 | -2.05% | 8,652 |
| Mar 12, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - | - |
| Mar 11, 2025 | 36.80 | 36.84 | 36.04 | 36.04 | 36.04 | -2.07% | 1,500 |
| Mar 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Mar 7, 2025 | 37.10 | 37.10 | 36.80 | 36.80 | 36.80 | -0.81% | 1,000 |
| Mar 6, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 1.37% | 149 |
| Mar 5, 2025 | 37.02 | 37.02 | 36.60 | 36.60 | 36.60 | -1.74% | 500 |
| Mar 4, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.40% | 275 |
| Mar 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.27% | 500 |