Dark

CDAB
COEUR D ALENE BANCORP
stock OTC

Inactive

May 28, 2026

16.00USD+1.587%(+0.25)600

Pre-market

0.00USD-100.000%(-15.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-28	16.0000	16.0000	16.0000	16.0000	+1.587%	600	0.000%
2026-05-27	16.0750	16.0750	15.7500	15.7500	-1.563%	400	+1.587%
2026-05-06	16.5000	16.5000	16.0000	16.0000	-3.030%	3,150	0.000%
2026-03-16	16.5000	16.5000	16.5000	16.5000	-2.453%	2,362	-3.030%
2026-03-11	17.0000	17.0000	16.9150	16.9150	-0.617%	1,574	-5.409%
2026-02-18	17.0200	17.0200	17.0200	17.0200	-0.758%	1,477	-5.993%
2025-12-17	17.1500	17.1500	17.1500	17.1500	-1.210%	1,100	-6.706%
2025-11-25	17.3600	17.3600	17.3141	17.3600	+1.580%	4,200	-7.834%
2025-11-06	17.0900	17.0900	17.0900	17.0900	-0.058%	740	-6.378%
2025-10-31	17.1000	17.1000	17.1000	17.1000	+0.176%	521	-6.433%
2025-10-24	17.0700	17.2800	17.0700	17.0700	-1.162%	4,600	-6.268%
2025-10-10	17.1700	17.3536	17.0700	17.2706	-9.102%	16,886	-7.357%
2025-10-08	19.0000	19.0000	19.0000	19.0000	+11.306%	100	-15.789%
2025-10-07	17.0700	17.0700	17.0700	17.0700	-0.770%	200	-6.268%
2025-09-22	17.2025	17.2025	17.2025	17.2025	-0.275%	100	-6.990%
2025-09-19	17.2500	17.2500	17.2500	17.2500	-1.288%	200	-7.246%
2025-09-18	17.5000	17.5000	17.4750	17.4750	+1.331%	1,173	-8.441%
2025-08-26	17.2500	17.2500	17.2454	17.2454	+1.324%	620	-7.222%
2025-08-25	17.0200	17.0200	17.0200	17.0200	-0.275%	100	-5.993%
2025-08-13	17.0100	17.0670	17.0100	17.0670	+0.335%	1,000	-6.252%
2025-08-12	17.5300	17.5300	17.0100	17.0100	-4.169%	1,500	-5.938%
2025-07-17	17.7500	17.7500	17.7500	17.7500	-1.389%	1,200	-9.859%
2025-07-07	17.7500	18.0000	17.7500	18.0000	-0.354%	750	-11.111%
2025-07-03	18.0640	18.0640	18.0640	18.0640	+0.356%	100	-11.426%
2025-05-13	18.0000	18.0000	17.9400	18.0000	0.000%	2,068	-11.111%
2025-05-09	18.0000	18.0000	18.0000	18.0000	+0.840%	200	-11.111%
2025-05-02	17.8500	17.8500	17.8500	17.8500	-0.833%	360	-10.364%
2025-04-25	18.1500	18.1500	17.9539	18.0000	-0.498%	4,736	-11.111%
2025-04-17	18.0900	18.0900	18.0900	18.0900	+0.055%	787	-11.553%
2025-04-10	18.3200	18.3200	18.0800	18.0800	+0.166%	1,000	-11.504%
2025-04-07	18.0500	18.0500	18.0500	18.0500	+0.222%	500	-11.357%
2025-04-04	18.0400	18.0400	18.0100	18.0100	-1.180%	1,128	-11.160%
2025-04-03	18.2250	18.2250	18.2250	18.2250	-2.540%	500	-12.209%
2025-03-05	18.7000	18.7000	18.7000	18.7000	0.000%	694	-14.439%
2025-02-26	18.7000	18.7000	18.5500	18.7000	0.000%	2,675	-14.439%
2025-02-25	18.7000	18.7000	18.5200	18.7000	0.000%	8,180	-14.439%
2025-02-19	18.7000	18.7000	18.6550	18.7000	0.000%	9,065	-14.439%
2025-02-18	18.7000	18.7000	18.6550	18.7000	0.000%	3,743	-14.439%
2025-02-14	18.6905	18.7000	18.6905	18.7000	-0.267%	2,471	-14.439%
2025-02-13	18.5500	18.7500	18.5500	18.7500	+0.267%	8,295	-14.667%
2025-02-12	18.7000	18.7000	18.7000	18.7000	0.000%	200	-14.439%
2025-02-07	18.4750	18.7000	18.4750	18.7000	0.000%	11,200	-14.439%
2025-02-04	18.7000	18.7000	18.7000	18.7000	0.000%	3,833	-14.439%
2025-02-03	18.7000	18.7000	18.7000	18.7000	0.000%	2,603	-14.439%
2025-01-31	18.7000	18.7000	18.7000	18.7000	-1.058%	2,563	-14.439%
2025-01-23	18.9000	18.9000	18.9000	18.9000	0.000%	4,501	-15.344%
2025-01-22	18.9000	18.9000	18.9000	18.9000	-10.000%	6,434	-15.344%
2025-01-16	21.0000	21.0000	21.0000	21.0000	+25.074%	154	-23.810%
2025-01-13	16.7900	16.7900	16.7900	16.7900	0.000%	447	-4.705%
2024-12-17	16.7900	16.7900	16.7900	16.7900	+0.239%	400	-4.705%
2024-11-20	16.7500	16.7500	16.7500	16.7500	0.000%	266	-4.478%
2024-11-15	15.5000	16.7500	15.3200	16.7500	+8.065%	1,320	-4.478%
2024-11-12	15.5000	15.5000	15.5000	15.5000	+3.333%	100	+3.226%
2024-11-07	15.0000	15.0000	15.0000	15.0000	+3.448%	100	+6.667%
2024-11-06	14.5000	14.5000	14.5000	14.5000	+2.837%	107	+10.345%
2024-10-28	14.1000	14.1000	14.1000	14.1000	+3.906%	1,193	+13.475%
2024-10-23	13.8025	13.8025	13.5700	13.5700	-1.309%	4,724	+17.907%
2024-10-18	13.7500	13.7500	13.7500	13.7500	-8.333%	2,700	+16.364%
2024-08-15	15.0000	15.0000	15.0000	15.0000	0.000%	350	+6.667%
2024-08-12	15.0000	15.0000	15.0000	15.0000	+17.647%	1,051	+6.667%
2024-08-09	12.7500	12.7500	12.7500	12.7500	0.000%	3,225	+25.490%
2024-07-31	12.7300	12.7500	12.7300	12.7500	+0.473%	1,200	+25.490%
2024-07-26	12.6900	12.6900	12.6900	12.6900	+1.520%	100	+26.084%
2024-06-25	12.5000	12.5000	12.5000	12.5000	+0.806%	800	+28.000%
2024-06-20	12.3000	12.4000	12.3000	12.4000	+1.639%	3,251	+29.032%
2024-06-13	12.1300	12.2000	12.1300	12.2000	+0.577%	18,911	+31.148%
2024-06-12	12.3000	12.3000	12.1300	12.1300	-1.980%	4,581	+31.904%
2024-05-15	12.2500	12.3750	12.2500	12.3750	+2.953%	1,433	+29.293%
2024-05-08	12.0300	12.0300	12.0200	12.0200	-1.958%	3,646	+33.111%
2024-04-19	12.3900	12.3900	12.2600	12.2600	-1.920%	393	+30.506%
2024-04-12	12.5000	12.5000	12.5000	12.5000	0.000%	2,200	+28.000%
2024-04-11	12.5000	12.5000	12.5000	12.5000	0.000%	16,291	+28.000%
2024-04-10	12.5000	12.9900	12.5000	12.5000	0.000%	28,000	+28.000%
2024-04-08	12.5000	12.5000	12.5000	12.5000	0.000%	3,735	+28.000%
2024-04-05	12.5000	12.5000	12.5000	12.5000	0.000%	1,300	+28.000%
2024-04-03	12.5000	12.5000	12.5000	12.5000	0.000%	4,030	+28.000%
2024-04-02	12.5000	12.5000	12.5000	12.5000	0.000%	2,600	+28.000%
2024-04-01	12.5000	12.5000	12.5000	12.5000	0.000%	9,235	+28.000%
2024-03-22	12.4500	12.5000	12.4500	12.5000	0.000%	10,200	+28.000%
2024-03-15	12.5000	12.5000	12.5000	12.5000	0.000%	9,088	+28.000%
2024-03-06	12.5000	12.5000	12.5000	12.5000	0.000%	204	+28.000%
2024-03-04	12.5000	12.5000	12.5000	12.5000	+1.051%	300	+28.000%
2024-02-15	12.3700	12.3700	12.3700	12.3700	+0.406%	900	+29.345%
2024-02-02	12.3500	12.3500	12.3200	12.3200	-0.243%	1,000	+29.870%
2024-02-01	12.3500	12.3500	12.3500	12.3500	+0.734%	1,100	+29.555%
2024-01-22	12.2600	12.2600	12.2600	12.2600	0.000%	200	+30.506%
2024-01-18	12.2600	12.2600	12.2600	12.2600	-1.841%	100	+30.506%
2024-01-09	12.4900	12.4900	12.4900	12.4900	-0.080%	200	+28.102%
2024-01-04	12.3500	12.5000	12.3500	12.5000	+0.969%	6,300	+28.000%
2023-12-27	12.3800	12.3800	12.3800	12.3800	+0.081%	100	+29.241%
2023-12-22	12.3700	12.3700	12.3700	12.3700	0.000%	100	+29.345%
2023-12-19	12.3700	12.3700	12.3700	12.3700	+0.081%	111	+29.345%
2023-12-14	12.3600	12.3600	12.3600	12.3600	+0.816%	100	+29.450%
2023-12-12	12.2600	12.2600	12.2600	12.2600	+1.239%	200	+30.506%
2023-12-07	12.1100	12.1100	12.1100	12.1100	+0.498%	200	+32.122%
2023-12-05	12.0200	12.0500	12.0200	12.0500	+0.417%	800	+32.780%
2023-12-01	12.0000	12.0000	12.0000	12.0000	+1.266%	200	+33.333%
2023-11-28	11.8500	11.8500	11.8500	11.8500	+0.424%	300	+35.021%
2023-11-20	11.8000	11.8000	11.8000	11.8000	-0.422%	300	+35.593%
2023-11-17	11.8500	11.8500	11.8500	11.8500	+3.043%	100	+35.021%
2023-11-16	11.5000	11.5000	11.5000	11.5000	-8.000%	1,400	+39.130%
2023-11-03	12.5000	12.5000	12.5000	12.5000	+2.459%	100	+28.000%
2023-10-30	12.2000	12.2000	12.2000	12.2000	0.000%	4,809	+31.148%
2023-10-27	12.1500	12.2000	12.1500	12.2000	0.000%	5,291	+31.148%
2023-10-24	12.2000	12.2000	12.1500	12.2000	0.000%	9,901	+31.148%
2023-10-18	12.2000	12.2000	12.2000	12.2000	0.000%	4,997	+31.148%
2023-10-17	12.0000	12.2000	12.0000	12.2000	+1.667%	6,687	+31.148%
2023-10-12	12.0200	12.0200	12.0000	12.0000	-1.639%	11,010	+33.333%
2023-10-10	12.2000	12.2000	12.2000	12.2000	+0.826%	4,797	+31.148%
2023-10-06	12.1000	12.1000	12.0500	12.1000	+0.833%	5,614	+32.231%
2023-10-04	12.0000	12.0000	12.0000	12.0000	-0.826%	5,000	+33.333%
2023-10-03	11.9500	12.1000	11.6050	12.1000	+0.833%	7,670	+32.231%
2023-09-29	11.9000	12.0000	11.9000	12.0000	+0.418%	6,942	+33.333%
2023-09-26	11.8740	11.9500	11.8740	11.9500	-0.250%	1,100	+33.891%
2023-09-15	11.9800	11.9800	11.9800	11.9800	+2.393%	494	+33.556%
2023-09-13	11.7000	11.7000	11.7000	11.7000	-2.500%	800	+36.752%
2023-08-30	12.0000	12.0000	12.0000	12.0000	+0.167%	193	+33.333%
2023-08-28	11.9800	11.9800	11.9800	11.9800	-0.167%	100	+33.556%
2023-08-24	12.0000	12.0000	12.0000	12.0000	0.000%	100	+33.333%
2023-08-23	11.7900	12.0000	11.7900	12.0000	+3.627%	730	+33.333%
2023-08-22	11.5800	11.5800	11.5800	11.5800	+0.608%	299	+38.169%
2023-08-15	11.4500	11.5100	11.4500	11.5100	+3.229%	1,806	+39.010%
2023-08-02	11.1500	11.1500	11.1500	11.1500	+1.364%	100	+43.498%
2023-07-28	11.1100	11.1100	11.0000	11.0000	-1.434%	3,350	+45.455%
2023-07-27	11.1600	11.1600	11.1600	11.1600	-0.888%	100	+43.369%
2023-07-14	11.2600	11.2600	11.2600	11.2600	+2.364%	100	+42.096%
2023-07-13	11.0000	11.0000	11.0000	11.0000	0.000%	268	+45.455%
2023-07-12	11.0000	11.0000	11.0000	11.0000	-0.091%	1,575	+45.455%
2023-07-10	11.0100	11.0100	11.0100	11.0100	+0.456%	100	+45.322%
2023-06-30	10.9600	10.9600	10.9600	10.9600	-0.364%	200	+45.985%
2023-06-09	11.0000	11.0000	11.0000	11.0000	+0.457%	300	+45.455%
2023-06-07	10.8600	10.9500	10.8600	10.9500	-1.351%	3,000	+46.119%
2023-06-05	11.0000	11.1000	11.0000	11.1000	+1.370%	2,592	+44.144%
2023-05-30	10.9500	10.9500	10.9500	10.9500	+0.829%	100	+46.119%
2023-05-18	10.8600	10.8600	10.8600	10.8600	-1.273%	2,331	+47.330%
2023-05-09	11.0000	11.0000	11.0000	11.0000	+0.917%	1,520	+45.455%
2023-05-08	10.9000	10.9000	10.9000	10.9000	+0.276%	360	+46.789%
2023-05-05	10.8700	10.8700	10.8700	10.8700	0.000%	4,055	+47.194%
2023-05-02	10.9200	10.9200	10.8700	10.8700	-0.092%	605	+47.194%
2023-04-24	10.9100	10.9100	10.8800	10.8800	+0.092%	1,681	+47.059%
2023-04-21	10.9500	10.9500	10.8700	10.8700	-1.182%	56,592	+47.194%
2023-04-14	11.0000	11.0000	11.0000	11.0000	+1.946%	1,189	+45.455%
2023-03-16	10.7900	10.7900	10.7900	10.7900	-1.009%	787	+48.285%
2023-03-08	10.9000	10.9000	10.9000	10.9000	-0.229%	100	+46.789%
2023-03-06	10.9250	10.9250	10.9250	10.9250	+0.691%	100	+46.453%
2023-03-03	10.8500	10.8500	10.8500	10.8500	+2.166%	159	+47.465%
2023-02-28	10.6200	10.6200	10.6200	10.6200	-0.562%	1,595	+50.659%
2023-02-23	10.7000	10.7100	10.6800	10.6800	-0.187%	275,658	+49.813%
2023-02-22	10.8600	10.8600	10.7000	10.7000	-1.835%	3,000	+49.533%
2023-02-21	10.9000	10.9000	10.9000	10.9000	-0.909%	125	+46.789%
2023-02-14	10.8500	11.0000	10.8500	11.0000	0.000%	200	+45.455%
2023-02-13	11.0000	11.0000	11.0000	11.0000	+3.189%	1,571	+45.455%
2023-01-12	10.6600	10.6600	10.6600	10.6600	-1.296%	2,000	+50.094%
2022-12-22	10.8000	10.8000	10.8000	10.8000	+0.186%	400	+48.148%
2022-12-14	10.9100	10.9100	10.7800	10.7800	-0.919%	1,368	+48.423%
2022-12-02	10.8800	10.8800	10.8800	10.8800	-0.639%	7,200	+47.059%
2022-11-25	10.9500	10.9500	10.9500	10.9500	0.000%	312	+46.119%
2022-11-21	10.9500	10.9500	10.9500	10.9500	0.000%	291	+46.119%
2022-11-16	11.0000	11.0000	10.5600	10.9500	-2.667%	2,168	+46.119%
2022-11-15	11.2500	11.2500	11.2500	11.2500	+1.810%	832	+42.222%
2022-11-14	11.2500	11.2500	11.0500	11.0500	-1.778%	2,362	+44.796%
2022-11-11	11.2500	11.2500	11.2500	11.2500	+1.078%	124	+42.222%
2022-11-10	11.1300	11.1300	11.1300	11.1300	-1.067%	100	+43.756%
2022-10-28	11.2500	11.2500	11.2500	11.2500	+0.897%	10,166	+42.222%
2022-10-27	11.3500	11.3500	11.1500	11.1500	-2.193%	10,099	+43.498%
2022-10-25	11.4000	11.4000	11.4000	11.4000	+1.333%	8,200	+40.351%
2022-10-21	11.2600	11.2600	11.2100	11.2500	-0.089%	28,508	+42.222%
2022-10-20	11.2500	11.2600	11.2500	11.2600	-2.087%	11,500	+42.096%
2022-10-13	11.2500	11.5000	11.2500	11.5000	+2.222%	5,992	+39.130%
2022-10-12	11.2000	11.2500	11.2000	11.2500	+0.446%	7,700	+42.222%
2022-10-11	11.2000	11.2000	11.2000	11.2000	-0.178%	100	+42.857%
2022-09-09	11.2200	11.2200	11.2200	11.2200	+2.000%	100	+42.602%
2022-09-06	11.1900	11.2050	11.0000	11.0000	-1.698%	1,660	+45.455%
2022-08-12	11.1950	11.2000	11.1900	11.1900	+0.359%	16,500	+42.985%
2022-08-11	11.1000	11.1500	11.1000	11.1500	+0.450%	13,000	+43.498%
2022-08-04	11.0500	11.1000	11.0500	11.1000	+0.909%	8,534	+44.144%
2022-08-02	11.0000	11.0000	11.0000	11.0000	0.000%	6,715	+45.455%
2022-08-01	11.0000	11.0000	11.0000	11.0000	0.000%	5,021	+45.455%
2022-07-29	11.0000	11.0000	11.0000	11.0000	0.000%	3,311	+45.455%
2022-07-28	11.0000	11.0000	11.0000	11.0000	0.000%	589	+45.455%
2022-07-27	10.9400	11.0000	10.9000	11.0000	0.000%	1,101	+45.455%
2022-07-22	11.0000	11.0000	11.0000	11.0000	+0.548%	1,489	+45.455%
2022-07-19	10.9400	10.9400	10.9400	10.9400	0.000%	3,586	+46.252%
2022-07-18	10.9400	10.9400	10.9400	10.9400	+0.459%	788	+46.252%
2022-07-15	10.8900	10.8900	10.8350	10.8900	-0.457%	10,200	+46.924%
2022-07-14	10.9400	10.9400	10.9400	10.9400	+0.459%	138	+46.252%
2022-07-13	10.8900	10.8900	10.8900	10.8900	-0.092%	8,000	+46.924%
2022-07-12	10.8400	10.9000	10.8400	10.9000	+0.322%	10,268	+46.789%
2022-07-11	10.7800	10.8650	10.7800	10.8650	+2.986%	965	+47.262%
2022-05-20	10.5500	10.5500	10.5500	10.5500	-0.472%	645	+51.659%
2022-05-19	10.6500	10.6500	10.6000	10.6000	-0.469%	4,008	+50.943%
2022-05-13	10.8200	10.8200	10.6500	10.6500	0.000%	4,400	+50.235%
2022-05-11	10.6800	10.6800	10.6500	10.6500	-0.281%	4,362	+50.235%
2022-05-10	10.6800	10.6800	10.6800	10.6800	0.000%	3,030	+49.813%
2022-05-09	10.6800	10.6800	10.6800	10.6800	0.000%	700	+49.813%
2022-05-06	10.6800	10.6800	10.6800	10.6800	+0.376%	200	+49.813%
2022-05-03	10.8300	10.8300	10.6400	10.6400	+1.333%	12,600	+50.376%
2022-04-29	11.1000	11.1000	10.5000	10.5000	-5.235%	4,400	+52.381%
2022-04-26	11.0800	11.0800	11.0800	11.0800	-2.379%	200	+44.404%
2022-04-18	11.3500	11.3500	11.3500	11.3500	-0.439%	350	+40.969%
2022-03-31	11.4000	11.4000	11.4000	11.4000	+2.703%	200	+40.351%
2022-03-03	11.1000	11.1000	11.1000	11.1000	0.000%	3,830	+44.144%
2022-02-24	11.2600	11.2600	11.1000	11.1000	-1.508%	2,075	+44.144%
2022-02-23	11.2700	11.2700	11.2700	11.2700	-1.357%	1,575	+41.970%
2022-02-03	11.4550	11.4550	11.1600	11.4250	+1.017%	1,700	+40.044%
2022-01-31	11.3100	11.3100	11.3100	11.3100	0.000%	837	+41.468%
2022-01-28	11.5500	11.5500	11.3100	11.3100	-2.500%	3,825	+41.468%
2022-01-12	11.6001	11.6001	11.6000	11.6000	+0.433%	400	+37.931%
2022-01-05	11.5500	11.5500	11.5500	11.5500	0.000%	400	+38.528%

.dark-mode .YQmNKX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YQmNKX{ color: #333333; background-color: white; border: 2px solid #333333; }CDABCOEUR D ALENE BANCORPstock OTC

CDAB
COEUR D ALENE BANCORP
stock OTC