EXSR | Exchagne Bank | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Exchagne Bank (EXSR)

OTC

$156.25-$3.70 (-2.31%)

Price as of Sep 11, 2026

N/A
Market Cap
43.21%
1-Year Change
Banks - Regional
Industry

1 Month
-1.81%

Low Price$156.16

High Price$161.61
3 Months
-4.49%

Low Price$156.16

High Price$168.55
1 Year
+43.21%

Low Price$105.61

High Price$168.55

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	159.93	159.94	156.25	156.25	-2.31%	440
09/09/2026	159.95	159.95	159.95	159.95	+2.43%	49
09/08/2026	156.16	156.16	156.16	156.16	-0.63%	75
09/04/2026	$1.35 Dividend
09/03/2026	157.15	157.15	157.15	157.15	0.00%	1
09/02/2026	156.16	157.15	156.16	157.15	+0.76%	339
09/01/2026	156.65	156.65	155.96	155.96	-0.44%	6,716
08/31/2026	156.65	156.65	156.65	156.65	0.00%	100
08/28/2026	156.16	156.65	156.16	156.65	+0.60%	60
08/27/2026	155.71	155.71	155.71	155.71	-1.23%	10
08/26/2026	157.65	157.65	157.65	157.65	+0.63%	75
08/25/2026	158.64	158.64	154.67	156.65	-0.32%	572
08/24/2026	157.15	157.15	157.15	157.15	-1.25%	20
08/18/2026	159.14	159.14	159.13	159.13	+0.24%	200
08/17/2026	159.64	160.83	153.69	158.75	-1.77%	501
08/14/2026	161.61	161.61	160.98	161.61	0.00%	500
08/13/2026	161.61	161.61	161.61	161.61	0.00%	10
08/12/2026	159.13	162.60	159.13	161.61	+1.56%	347
08/07/2026	159.13	159.13	159.13	159.13	-2.72%	10
08/05/2026	161.61	163.59	161.61	163.58	-0.006%	840
08/04/2026	161.61	163.59	161.61	163.59	+1.43%	2,374
08/03/2026	163.59	164.64	160.87	161.29	-1.41%	1,391
07/31/2026	163.59	163.59	163.59	163.59	0.00%	335
07/30/2026	163.60	163.60	163.59	163.59	-0.60%	3,568
07/29/2026	164.59	164.59	164.59	164.59	+0.61%	100
07/28/2026	163.59	165.58	163.59	163.59	0.00%	301
07/27/2026	163.59	163.59	163.59	163.59	+1.08%	25
07/24/2026	161.85	161.85	161.85	161.85	+0.44%	24
07/23/2026	161.14	161.14	161.14	161.14	-1.50%	100
07/22/2026	163.59	163.59	163.59	163.59	-0.60%	6
07/20/2026	164.59	164.59	164.59	164.59	0.00%	102
07/17/2026	164.59	164.59	164.59	164.59	+0.60%	100
07/16/2026	165.08	165.08	163.59	163.60	-0.89%	700
07/15/2026	165.08	165.08	165.08	165.08	+0.30%	60
07/14/2026	164.59	164.59	164.59	164.59	-0.60%	700
07/09/2026	162.99	165.58	162.99	165.58	+1.52%	908
07/08/2026	158.64	163.10	158.64	163.10	-0.30%	51
07/07/2026	163.59	163.59	163.59	163.59	0.00%	506
07/06/2026	163.59	163.59	163.59	163.59	+4.25%	25
07/02/2026	163.59	163.59	156.93	156.93	-5.53%	720
07/01/2026	166.57	166.57	166.11	166.11	+0.02%	520
06/26/2026	168.55	168.55	166.07	166.07	+0.41%	13
06/25/2026	168.53	168.53	165.40	165.40	+1.10%	188
06/24/2026	160.64	165.58	160.64	163.59	-2.94%	790
06/23/2026	160.81	168.54	160.81	168.54	-0.006%	2
06/22/2026	168.54	168.55	163.14	168.55	0.00%	189
06/18/2026	168.55	168.55	168.55	168.55	0.00%	2
06/17/2026	168.55	168.55	168.55	168.55	+3.02%	1
06/16/2026	163.60	163.60	163.60	163.60	-2.94%	57
06/15/2026	163.59	168.55	163.59	168.55	+3.03%	250
06/12/2026	163.59	163.59	163.59	163.59	0.00%	2,601
06/11/2026	163.59	168.55	163.59	163.59	-2.37%	2,001
06/10/2026	167.56	167.56	167.56	167.56	0.00%	43
06/09/2026	167.56	167.56	167.56	167.56	+4.97%	1
06/08/2026	159.63	159.63	159.63	159.63	-4.73%	100
06/05/2026	164.09	167.55	160.40	167.55	+0.20%	238
06/05/2026	$1.35 Dividend
06/03/2026	157.38	167.21	157.38	167.21	+6.76%	1,128
06/02/2026	157.82	159.34	156.62	156.62	+0.14%	486
06/01/2026	157.38	162.30	156.39	156.39	-0.63%	775
05/29/2026	146.28	157.38	146.28	157.38	+8.82%	1,878
05/28/2026	146.48	146.48	144.62	144.62	-0.25%	2
05/27/2026	145.57	145.57	144.98	144.98	+0.27%	210
05/26/2026	142.62	144.59	142.62	144.59	0.00%	480
05/22/2026	144.59	144.59	144.59	144.59	-0.03%	40
05/19/2026	144.64	144.64	144.64	144.64	-0.64%	100
05/18/2026	142.62	145.57	142.62	145.57	0.00%	2
05/15/2026	144.59	145.57	144.59	145.57	+0.34%	3,637
05/14/2026	143.56	146.25	143.56	145.08	+0.53%	908
05/13/2026	143.61	144.31	143.61	144.31	-0.87%	101
05/12/2026	142.62	145.57	139.65	145.57	+1.45%	3,784
05/11/2026	145.57	145.57	143.49	143.49	-1.43%	102
05/07/2026	145.48	145.57	145.48	145.57	+0.07%	682
05/06/2026	145.57	145.57	145.48	145.48	+0.007%	943
05/05/2026	145.57	146.01	145.47	145.47	-0.07%	176
05/04/2026	145.57	145.57	145.47	145.57	+0.07%	2,313
05/01/2026	145.08	145.57	145.08	145.48	-0.31%	331
04/30/2026	145.93	145.93	145.93	145.93	+0.18%	1
04/29/2026	145.57	145.82	145.33	145.67	+0.07%	3,544
04/27/2026	143.61	145.57	143.61	145.57	+1.37%	208
04/23/2026	140.66	143.61	139.67	143.61	+2.10%	1,875
04/22/2026	139.67	140.66	139.48	140.66	-1.77%	4,014
04/21/2026	139.11	143.18	138.69	143.18	0.00%	791
04/20/2026	138.69	143.18	138.69	143.18	+0.39%	373
04/17/2026	137.71	142.62	137.71	142.62	0.00%	101
04/14/2026	142.62	142.62	142.62	142.62	+1.83%	101
04/13/2026	137.71	142.62	136.23	140.07	-2.18%	126
04/08/2026	137.71	143.18	136.56	143.18	+3.98%	103
04/07/2026	135.74	143.18	133.92	137.71	-3.85%	564
03/31/2026	136.62	143.21	136.03	143.21	+4.76%	493
03/30/2026	134.07	136.71	134.07	136.71	0.00%	204
03/26/2026	135.74	136.71	135.74	136.71	0.00%	101
03/25/2026	136.14	136.71	136.14	136.71	+1.45%	2
03/24/2026	136.72	136.72	134.41	134.75	-3.51%	2,615
03/23/2026	134.75	139.66	130.96	139.66	+2.15%	912
03/20/2026	137.71	142.61	136.72	136.72	-6.02%	303
03/19/2026	145.48	145.48	145.48	145.48	-0.05%	3
03/16/2026	135.74	145.55	135.74	145.55	+2.07%	514
03/13/2026	142.60	142.60	142.60	142.60	+0.01%	12
03/10/2026	135.74	142.58	134.47	142.58	-1.19%	152