CNBP
CORNERSTONE BANCORP INC
stockOTC
EODOct 2, 2026
123.00USD+2.244%(+2.70)100
CNBP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 123.00 | 123.00 | 123.00 | 123.00 | +2.244% | 100 | 0.000% |
| 2026-09-30 | 120.30 | 120.30 | 120.30 | 120.30 | +0.167% | 100 | +2.244% |
| 2026-09-28 | 120.10 | 120.10 | 120.10 | 120.10 | -0.415% | 500 | +2.415% |
| 2026-09-17 | 121.60 | 121.60 | 120.60 | 120.60 | -0.822% | 500 | +1.990% |
| 2026-09-10 | 121.60 | 121.60 | 121.60 | 121.60 | -3.115% | 300 | +1.151% |
| 2026-09-03 | 125.51 | 125.51 | 125.51 | 125.51 | +4.505% | 100 | -2.000% |
| 2026-07-28 | 119.99 | 120.10 | 119.99 | 120.10 | +0.092% | 500 | +2.415% |
| 2026-07-13 | 119.99 | 119.99 | 119.99 | 119.99 | +2.996% | 100 | +2.509% |
| 2026-06-11 | 116.50 | 116.50 | 116.50 | 116.50 | -0.899% | 200 | +5.579% |
| 2026-06-10 | 117.90 | 117.90 | 116.51 | 117.56 | +1.342% | 500 | +4.630% |
| 2026-06-08 | 116.00 | 116.00 | 116.00 | 116.00 | +0.957% | 200 | +6.034% |
| 2026-05-08 | 114.90 | 114.90 | 114.90 | 114.90 | +2.589% | 100 | +7.050% |
| 2026-04-13 | 112.00 | 112.00 | 112.00 | 112.00 | 0.000% | 100 | +9.821% |
| 2026-04-06 | 115.00 | 115.00 | 112.00 | 112.00 | -2.609% | 600 | +9.821% |
| 2026-03-18 | 120.64 | 120.64 | 115.00 | 115.00 | -6.981% | 1,254 | +6.957% |
| 2026-03-16 | 126.00 | 126.00 | 123.63 | 123.63 | -4.900% | 600 | -0.510% |
| 2026-03-12 | 130.00 | 130.00 | 130.00 | 130.00 | -4.692% | 100 | -5.385% |
| 2026-03-04 | 136.40 | 136.40 | 136.40 | 136.40 | -1.167% | 100 | -9.824% |
| 2026-02-03 | 138.02 | 138.02 | 138.01 | 138.01 | -7.993% | 303 | -10.876% |
| 2026-01-23 | 150.00 | 150.00 | 150.00 | 150.00 | 0.000% | 127 | -18.000% |
| 2026-01-21 | 150.00 | 150.02 | 150.00 | 150.00 | 0.000% | 800 | -18.000% |
| 2026-01-06 | 150.00 | 150.00 | 150.00 | 150.00 | 0.000% | 206 | -18.000% |
| 2025-12-31 | 150.00 | 150.25 | 150.00 | 150.00 | 0.000% | 1,600 | -18.000% |
| 2025-12-30 | 150.00 | 150.00 | 150.00 | 150.00 | +7.143% | 125 | -18.000% |
| 2025-12-24 | 140.00 | 140.00 | 140.00 | 140.00 | 0.000% | 100 | -12.143% |
| 2025-12-10 | 140.00 | 140.00 | 140.00 | 140.00 | -0.716% | 100 | -12.143% |
| 2025-12-05 | 140.99 | 141.01 | 140.99 | 141.01 | +6.826% | 200 | -12.772% |
| 2025-12-04 | 130.01 | 132.00 | 127.97 | 132.00 | +2.191% | 419 | -6.818% |
| 2025-12-01 | 116.01 | 129.17 | 116.01 | 129.17 | +13.307% | 300 | -4.777% |
| 2025-10-27 | 114.00 | 114.00 | 114.00 | 114.00 | 0.000% | 380 | +7.895% |
| 2025-10-21 | 114.00 | 114.00 | 114.00 | 114.00 | +1.786% | 100 | +7.895% |
| 2025-10-20 | 112.00 | 112.00 | 112.00 | 112.00 | +0.901% | 100 | +9.821% |
| 2025-10-17 | 110.00 | 111.00 | 110.00 | 111.00 | +0.909% | 256 | +10.811% |
| 2025-10-06 | 110.00 | 110.00 | 110.00 | 110.00 | +9.008% | 180 | +11.818% |
| 2025-10-03 | 100.91 | 100.91 | 100.91 | 100.91 | +2.969% | 249 | +21.891% |
| 2025-10-02 | 98.00 | 98.00 | 98.00 | 98.00 | +2.083% | 260 | +25.510% |
| 2025-09-25 | 96.00 | 96.00 | 96.00 | 96.00 | +2.019% | 100 | +28.125% |
| 2025-09-23 | 94.10 | 94.10 | 94.10 | 94.10 | -0.937% | 419 | +30.712% |
| 2025-09-19 | 94.99 | 94.99 | 94.99 | 94.99 | +0.796% | 200 | +29.487% |
| 2025-09-18 | 94.00 | 94.24 | 94.00 | 94.24 | +1.333% | 400 | +30.518% |
| 2025-07-23 | 93.00 | 93.00 | 93.00 | 93.00 | +3.345% | 100 | +32.258% |
| 2025-07-18 | 89.00 | 89.99 | 89.00 | 89.99 | +2.261% | 500 | +36.682% |
| 2025-07-02 | 88.00 | 88.00 | 88.00 | 88.00 | -0.283% | 350 | +39.773% |
| 2025-06-25 | 88.25 | 88.25 | 88.25 | 88.25 | -0.843% | 350 | +39.377% |
| 2025-06-24 | 89.00 | 89.00 | 89.00 | 89.00 | +1.425% | 267 | +38.202% |
| 2025-06-13 | 87.75 | 87.75 | 87.75 | 87.75 | 0.000% | 440 | +40.171% |
| 2025-06-02 | 87.75 | 87.75 | 87.75 | 87.75 | +0.862% | 440 | +40.171% |
| 2025-05-29 | 87.00 | 87.00 | 87.00 | 87.00 | +0.011% | 500 | +41.379% |
| 2025-05-13 | 86.99 | 86.99 | 86.99 | 86.99 | 0.000% | 200 | +41.396% |
| 2025-05-07 | 86.99 | 86.99 | 86.99 | 86.99 | +1.446% | 100 | +41.396% |
| 2025-04-25 | 85.75 | 85.75 | 85.75 | 85.75 | -1.267% | 100 | +43.440% |
| 2025-04-02 | 86.99 | 86.99 | 86.85 | 86.85 | +2.176% | 200 | +41.623% |
| 2025-03-19 | 85.00 | 85.00 | 85.00 | 85.00 | 0.000% | 460 | +44.706% |
| 2025-03-07 | 85.00 | 85.00 | 85.00 | 85.00 | 0.000% | 100 | +44.706% |
| 2025-03-04 | 85.00 | 85.00 | 85.00 | 85.00 | 0.000% | 100 | +44.706% |
| 2025-02-25 | 85.00 | 85.00 | 85.00 | 85.00 | +1.190% | 500 | +44.706% |
| 2025-02-20 | 84.00 | 84.00 | 84.00 | 84.00 | +0.012% | 100 | +46.429% |
| 2025-02-19 | 83.99 | 83.99 | 83.99 | 83.99 | +1.193% | 200 | +46.446% |
| 2025-02-14 | 83.00 | 83.00 | 83.00 | 83.00 | 0.000% | 228 | +48.193% |
| 2025-02-13 | 83.00 | 83.00 | 83.00 | 83.00 | +0.606% | 100 | +48.193% |
| 2025-02-05 | 82.00 | 82.50 | 82.00 | 82.50 | -1.316% | 300 | +49.091% |
| 2025-01-30 | 84.00 | 84.49 | 83.60 | 83.60 | -0.476% | 935 | +47.129% |
| 2025-01-29 | 84.00 | 84.00 | 84.00 | 84.00 | +0.478% | 188 | +46.429% |
| 2025-01-24 | 83.60 | 83.98 | 83.00 | 83.60 | +0.869% | 4,200 | +47.129% |
| 2025-01-13 | 82.88 | 82.88 | 82.88 | 82.88 | +0.351% | 225 | +48.407% |
| 2025-01-08 | 82.59 | 82.59 | 82.59 | 82.59 | +0.012% | 175 | +48.928% |
| 2025-01-03 | 82.58 | 82.58 | 82.58 | 82.58 | -0.012% | 100 | +48.946% |
| 2024-12-24 | 82.59 | 82.59 | 82.59 | 82.59 | +3.496% | 200 | +48.928% |
| 2024-12-19 | 80.60 | 80.60 | 79.80 | 79.80 | -3.273% | 1,400 | +54.135% |
| 2024-12-13 | 81.97 | 82.50 | 81.97 | 82.50 | +5.431% | 200 | +49.091% |
| 2024-10-28 | 80.19 | 80.19 | 78.25 | 78.25 | +0.321% | 300 | +57.188% |
| 2024-10-25 | 78.00 | 78.00 | 78.00 | 78.00 | +2.632% | 462 | +57.692% |
| 2024-10-11 | 75.99 | 76.00 | 75.99 | 76.00 | +0.013% | 462 | +61.842% |
| 2024-10-09 | 75.99 | 75.99 | 75.99 | 75.99 | -0.013% | 200 | +61.863% |
| 2024-10-01 | 75.95 | 76.00 | 75.95 | 76.00 | +1.266% | 1,400 | +61.842% |
| 2024-08-26 | 75.80 | 75.80 | 75.05 | 75.05 | -0.989% | 1,700 | +63.891% |
| 2024-08-14 | 75.80 | 75.80 | 75.80 | 75.80 | +0.066% | 138 | +62.269% |
| 2024-08-12 | 75.75 | 75.75 | 75.75 | 75.75 | +0.198% | 200 | +62.376% |
| 2024-07-29 | 75.06 | 75.60 | 75.06 | 75.60 | +0.212% | 500 | +62.698% |
| 2024-07-26 | 75.44 | 75.44 | 75.44 | 75.44 | +0.546% | 100 | +63.043% |
| 2024-07-16 | 75.03 | 75.03 | 75.03 | 75.03 | +0.375% | 264 | +63.934% |
| 2024-07-15 | 74.75 | 74.75 | 74.75 | 74.75 | +0.336% | 100 | +64.548% |
| 2024-07-12 | 74.50 | 74.50 | 74.50 | 74.50 | -0.454% | 200 | +65.101% |
| 2024-07-10 | 74.84 | 74.84 | 74.84 | 74.84 | +1.135% | 200 | +64.351% |
| 2024-07-02 | 74.00 | 74.00 | 74.00 | 74.00 | +0.955% | 1,000 | +66.216% |
| 2024-06-28 | 73.30 | 73.30 | 73.30 | 73.30 | +0.274% | 100 | +67.804% |
| 2024-05-08 | 73.10 | 73.10 | 73.10 | 73.10 | +0.137% | 100 | +68.263% |
| 2024-05-06 | 73.00 | 73.00 | 73.00 | 73.00 | +0.551% | 400 | +68.493% |
| 2024-05-01 | 72.60 | 72.60 | 72.60 | 72.60 | -0.534% | 100 | +69.421% |
| 2024-04-24 | 72.99 | 72.99 | 72.99 | 72.99 | +1.375% | 136 | +68.516% |
| 2024-04-19 | 71.80 | 72.00 | 71.80 | 72.00 | +0.559% | 800 | +70.833% |
| 2024-04-17 | 71.40 | 71.60 | 71.40 | 71.60 | +1.416% | 213 | +71.788% |
| 2024-04-03 | 70.60 | 70.60 | 70.60 | 70.60 | 0.000% | 8,906 | +74.221% |
| 2024-03-26 | 70.60 | 70.95 | 70.60 | 70.60 | +0.142% | 700 | +74.221% |
| 2024-03-25 | 70.50 | 70.50 | 70.50 | 70.50 | +0.356% | 1,000 | +74.468% |
| 2024-03-20 | 70.25 | 70.25 | 70.25 | 70.25 | -0.355% | 160 | +75.089% |
| 2024-03-08 | 70.50 | 70.50 | 70.50 | 70.50 | +0.427% | 100 | +74.468% |
| 2024-03-06 | 70.20 | 70.20 | 70.20 | 70.20 | 0.000% | 300 | +75.214% |
| 2024-02-28 | 70.00 | 70.99 | 70.00 | 70.20 | +1.739% | 2,650 | +75.214% |
| 2024-02-13 | 70.00 | 70.00 | 69.00 | 69.00 | -0.145% | 1,116 | +78.261% |
| 2024-02-02 | 69.10 | 69.10 | 69.10 | 69.10 | 0.000% | 500 | +78.003% |
| 2024-02-01 | 69.10 | 69.10 | 69.10 | 69.10 | -0.718% | 100 | +78.003% |
| 2024-01-09 | 70.00 | 70.00 | 69.60 | 69.60 | +0.144% | 2,450 | +76.724% |
| 2023-12-28 | 69.60 | 69.60 | 69.50 | 69.50 | -0.714% | 2,599 | +76.978% |
| 2023-12-27 | 69.95 | 70.00 | 69.95 | 70.00 | +0.575% | 525 | +75.714% |
| 2023-12-26 | 69.10 | 69.60 | 69.10 | 69.60 | -0.500% | 2,311 | +76.724% |
| 2023-12-22 | 69.95 | 69.95 | 69.95 | 69.95 | +0.575% | 150 | +75.840% |
| 2023-12-19 | 69.50 | 69.55 | 69.50 | 69.55 | +0.072% | 899 | +76.851% |
| 2023-12-14 | 69.00 | 69.50 | 69.00 | 69.50 | +2.811% | 500 | +76.978% |
| 2023-12-13 | 69.30 | 69.30 | 67.60 | 67.60 | -2.171% | 3,699 | +81.953% |
| 2023-12-06 | 69.10 | 69.10 | 69.10 | 69.10 | +0.145% | 500 | +78.003% |
| 2023-11-20 | 69.00 | 69.00 | 69.00 | 69.00 | +1.471% | 300 | +78.261% |
| 2023-11-14 | 68.00 | 68.00 | 68.00 | 68.00 | +0.592% | 200 | +80.882% |
| 2023-11-06 | 67.60 | 67.60 | 67.60 | 67.60 | 0.000% | 467 | +81.953% |
| 2023-11-02 | 67.60 | 67.60 | 67.60 | 67.60 | 0.000% | 767 | +81.953% |
| 2023-10-27 | 67.60 | 67.60 | 67.60 | 67.60 | 0.000% | 250 | +81.953% |
| 2023-10-19 | 67.60 | 67.60 | 67.60 | 67.60 | -0.705% | 1,467 | +81.953% |
| 2023-10-18 | 68.10 | 68.10 | 68.08 | 68.08 | +0.710% | 5,900 | +80.670% |
| 2023-10-17 | 67.60 | 67.60 | 67.60 | 67.60 | -0.059% | 100 | +81.953% |
| 2023-10-13 | 67.65 | 67.65 | 67.64 | 67.64 | +0.207% | 200 | +81.845% |
| 2023-10-11 | 67.70 | 67.70 | 66.75 | 67.50 | -0.148% | 16,990 | +82.222% |
| 2023-10-10 | 67.60 | 67.60 | 67.60 | 67.60 | -0.588% | 400 | +81.953% |
| 2023-10-09 | 68.00 | 68.00 | 68.00 | 68.00 | -0.439% | 200 | +80.882% |
| 2023-09-26 | 68.30 | 68.30 | 68.30 | 68.30 | +0.338% | 100 | +80.088% |
| 2023-09-13 | 68.00 | 68.07 | 68.00 | 68.07 | +0.029% | 800 | +80.696% |
| 2023-08-02 | 68.05 | 68.05 | 68.05 | 68.05 | +2.101% | 300 | +80.749% |
| 2023-07-26 | 66.65 | 66.65 | 66.65 | 66.65 | +0.075% | 200 | +84.546% |
| 2023-07-21 | 66.60 | 66.60 | 66.60 | 66.60 | 0.000% | 250 | +84.685% |
| 2023-07-19 | 66.60 | 66.60 | 66.60 | 66.60 | +0.452% | 250 | +84.685% |
| 2023-07-18 | 66.30 | 66.30 | 66.30 | 66.30 | +0.455% | 250 | +85.520% |
| 2023-07-12 | 66.00 | 66.00 | 66.00 | 66.00 | 0.000% | 2,453 | +86.364% |
| 2023-07-11 | 66.00 | 66.00 | 66.00 | 66.00 | 0.000% | 2,250 | +86.364% |
| 2023-07-10 | 66.30 | 66.30 | 66.00 | 66.00 | 0.000% | 2,197 | +86.364% |
| 2023-06-15 | 67.60 | 67.60 | 66.00 | 66.00 | -2.222% | 1,000 | +86.364% |
| 2023-06-07 | 67.60 | 67.60 | 67.50 | 67.50 | -0.148% | 700 | +82.222% |
| 2023-06-05 | 67.60 | 67.60 | 67.60 | 67.60 | +0.520% | 200 | +81.953% |
| 2023-04-24 | 67.25 | 67.25 | 67.25 | 67.25 | +2.672% | 100 | +82.900% |
| 2023-02-13 | 65.50 | 65.50 | 65.50 | 65.50 | +0.769% | 100 | +87.786% |
| 2023-02-02 | 65.00 | 65.00 | 65.00 | 65.00 | +0.386% | 200 | +89.231% |
| 2023-01-25 | 64.75 | 64.75 | 64.75 | 64.75 | +1.014% | 200 | +89.961% |
| 2023-01-23 | 64.50 | 64.50 | 64.10 | 64.10 | 0.000% | 1,226 | +91.888% |
| 2023-01-13 | 64.10 | 64.10 | 64.10 | 64.10 | -0.311% | 100 | +91.888% |
| 2023-01-04 | 64.30 | 64.30 | 64.30 | 64.30 | 0.000% | 100 | +91.291% |
| 2023-01-03 | 64.30 | 64.30 | 64.30 | 64.30 | 0.000% | 250 | +91.291% |
| 2022-11-29 | 64.20 | 64.30 | 64.20 | 64.30 | +0.312% | 400 | +91.291% |
| 2022-11-08 | 64.10 | 64.20 | 64.10 | 64.10 | +0.195% | 4,400 | +91.888% |
| 2022-10-26 | 63.95 | 64.00 | 63.95 | 63.98 | +1.146% | 400 | +92.263% |
| 2022-10-19 | 63.26 | 63.26 | 63.25 | 63.25 | +0.238% | 200 | +94.466% |
| 2022-10-11 | 63.11 | 63.11 | 63.10 | 63.10 | 0.000% | 818 | +94.929% |
| 2022-10-07 | 63.15 | 63.15 | 63.10 | 63.10 | -0.786% | 200 | +94.929% |
| 2022-10-06 | 63.60 | 63.60 | 63.60 | 63.60 | 0.000% | 100 | +93.396% |
| 2022-10-04 | 63.60 | 63.60 | 63.60 | 63.60 | -1.012% | 1,377 | +93.396% |
| 2022-09-16 | 64.25 | 64.25 | 64.25 | 64.25 | 0.000% | 1,200 | +91.440% |
| 2022-09-09 | 64.25 | 64.25 | 64.25 | 64.25 | +0.226% | 467 | +91.440% |
| 2022-08-15 | 64.10 | 64.11 | 64.10 | 64.11 | +0.164% | 1,000 | +91.873% |
| 2022-07-20 | 64.00 | 64.00 | 64.00 | 64.00 | +0.156% | 600 | +92.188% |
| 2022-07-18 | 63.90 | 63.90 | 63.90 | 63.90 | +0.157% | 569 | +92.488% |
| 2022-07-01 | 63.80 | 63.80 | 63.80 | 63.80 | -0.313% | 500 | +92.790% |
| 2022-06-28 | 63.95 | 64.00 | 63.95 | 64.00 | -0.078% | 700 | +92.188% |
| 2022-06-13 | 64.05 | 64.05 | 64.05 | 64.05 | +0.078% | 400 | +92.037% |
| 2022-06-06 | 64.00 | 64.00 | 64.00 | 64.00 | 0.000% | 150 | +92.188% |
| 2022-06-03 | 64.00 | 64.00 | 64.00 | 64.00 | +0.313% | 638 | +92.188% |
| 2022-05-19 | 64.75 | 64.75 | 63.80 | 63.80 | -0.700% | 254 | +92.790% |
| 2022-05-18 | 64.25 | 64.25 | 64.25 | 64.25 | +0.234% | 549 | +91.440% |
| 2022-05-05 | 64.10 | 64.10 | 64.10 | 64.10 | 0.000% | 100 | +91.888% |
| 2022-05-02 | 64.10 | 64.10 | 64.10 | 64.10 | +0.156% | 425 | +91.888% |
| 2022-04-19 | 64.00 | 64.00 | 64.00 | 64.00 | +0.313% | 200 | +92.188% |
| 2022-04-08 | 63.80 | 63.80 | 63.80 | 63.80 | -1.085% | 100 | +92.790% |
| 2022-04-06 | 63.80 | 64.50 | 63.80 | 64.50 | +1.176% | 1,350 | +90.698% |
| 2022-03-28 | 63.75 | 63.75 | 63.75 | 63.75 | +0.315% | 766 | +92.941% |
| 2022-03-17 | 63.55 | 63.55 | 63.55 | 63.55 | 0.000% | 133 | +93.548% |
| 2022-03-16 | 63.55 | 63.55 | 63.55 | 63.55 | +0.079% | 500 | +93.548% |
| 2022-03-14 | 63.51 | 63.51 | 63.50 | 63.50 | -0.157% | 290 | +93.701% |
| 2022-03-07 | 63.50 | 63.60 | 63.50 | 63.60 | -0.625% | 1,934 | +93.396% |
| 2022-03-02 | 64.25 | 64.25 | 64.00 | 64.00 | -0.467% | 400 | +92.188% |
| 2022-03-01 | 64.30 | 64.30 | 64.30 | 64.30 | 0.000% | 300 | +91.291% |
| 2022-02-25 | 64.30 | 64.30 | 64.30 | 64.30 | -0.772% | 200 | +91.291% |
| 2022-02-24 | 64.80 | 64.80 | 64.80 | 64.80 | +0.077% | 500 | +89.815% |
| 2022-02-16 | 64.75 | 64.75 | 64.75 | 64.75 | +0.388% | 200 | +89.961% |
| 2022-02-09 | 64.50 | 64.50 | 64.50 | 64.50 | 0.000% | 3,100 | +90.698% |
| 2022-02-01 | 64.50 | 64.50 | 64.50 | 64.50 | 0.000% | 300 | +90.698% |