Dark

CNBP
CORNERSTONE BANCORP INC
stock OTC

EOD

Jul 28, 2026

120.10USD+0.092%(+0.11)500

Pre-market

0.00USD-100.000%(-119.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	119.9900	120.1000	119.9900	120.1000	+0.092%	500	0.000%
2026-07-13	119.9900	119.9900	119.9900	119.9900	+2.996%	100	+0.092%
2026-06-11	116.5000	116.5000	116.5000	116.5000	-0.899%	200	+3.090%
2026-06-10	117.9000	117.9000	116.5100	117.5570	+1.342%	500	+2.163%
2026-06-08	116.0000	116.0000	116.0000	116.0000	+0.957%	200	+3.534%
2026-05-08	114.9000	114.9000	114.9000	114.9000	+2.589%	100	+4.526%
2026-04-13	112.0000	112.0000	112.0000	112.0000	0.000%	100	+7.232%
2026-04-06	115.0000	115.0000	112.0000	112.0000	-2.609%	600	+7.232%
2026-03-18	120.6400	120.6400	115.0000	115.0000	-6.981%	1,254	+4.435%
2026-03-16	126.0000	126.0000	123.6300	123.6300	-4.900%	600	-2.855%
2026-03-12	130.0000	130.0000	130.0000	130.0000	-4.692%	100	-7.615%
2026-03-04	136.4000	136.4000	136.4000	136.4000	-1.167%	100	-11.950%
2026-02-03	138.0200	138.0200	138.0100	138.0100	-7.993%	303	-12.977%
2026-01-23	150.0000	150.0000	150.0000	150.0000	0.000%	127	-19.933%
2026-01-21	150.0000	150.0238	150.0000	150.0000	0.000%	800	-19.933%
2026-01-06	150.0000	150.0000	150.0000	150.0000	0.000%	206	-19.933%
2025-12-31	150.0000	150.2500	150.0000	150.0000	0.000%	1,600	-19.933%
2025-12-30	150.0000	150.0000	150.0000	150.0000	+7.143%	125	-19.933%
2025-12-24	140.0000	140.0000	140.0000	140.0000	0.000%	100	-14.214%
2025-12-10	140.0000	140.0000	140.0000	140.0000	-0.716%	100	-14.214%
2025-12-05	140.9900	141.0100	140.9900	141.0100	+6.826%	200	-14.829%
2025-12-04	130.0100	132.0000	127.9700	132.0000	+2.191%	419	-9.015%
2025-12-01	116.0100	129.1700	116.0100	129.1700	+13.307%	300	-7.022%
2025-10-27	114.0000	114.0000	114.0000	114.0000	0.000%	380	+5.351%
2025-10-21	114.0000	114.0000	114.0000	114.0000	+1.786%	100	+5.351%
2025-10-20	112.0000	112.0000	112.0000	112.0000	+0.901%	100	+7.232%
2025-10-17	110.0000	111.0000	110.0000	111.0000	+0.909%	256	+8.198%
2025-10-06	110.0000	110.0000	110.0000	110.0000	+9.008%	180	+9.182%
2025-10-03	100.9100	100.9100	100.9100	100.9100	+2.969%	249	+19.017%
2025-10-02	98.0000	98.0000	98.0000	98.0000	+2.083%	260	+22.551%
2025-09-25	96.0000	96.0000	96.0000	96.0000	+2.019%	100	+25.104%
2025-09-23	94.1000	94.1000	94.1000	94.1000	-0.937%	419	+27.630%
2025-09-19	94.9900	94.9900	94.9900	94.9900	+0.796%	200	+26.434%
2025-09-18	94.0000	94.2400	94.0000	94.2400	+1.333%	400	+27.441%
2025-07-23	93.0000	93.0000	93.0000	93.0000	+3.345%	100	+29.140%
2025-07-18	89.0000	89.9900	89.0000	89.9900	+2.261%	500	+33.459%
2025-07-02	88.0000	88.0000	88.0000	88.0000	-0.283%	350	+36.477%
2025-06-25	88.2500	88.2500	88.2500	88.2500	-0.843%	350	+36.091%
2025-06-24	89.0000	89.0000	89.0000	89.0000	+1.425%	267	+34.944%
2025-06-13	87.7500	87.7500	87.7500	87.7500	0.000%	440	+36.866%
2025-06-02	87.7500	87.7500	87.7500	87.7500	+0.862%	440	+36.866%
2025-05-29	87.0000	87.0000	87.0000	87.0000	+0.011%	500	+38.046%
2025-05-13	86.9900	86.9900	86.9900	86.9900	0.000%	200	+38.062%
2025-05-07	86.9900	86.9900	86.9900	86.9900	+1.446%	100	+38.062%
2025-04-25	85.7500	85.7500	85.7500	85.7500	-1.267%	100	+40.058%
2025-04-02	86.9900	86.9900	86.8500	86.8500	+2.176%	200	+38.284%
2025-03-19	85.0000	85.0000	85.0000	85.0000	0.000%	460	+41.294%
2025-03-07	85.0000	85.0000	85.0000	85.0000	0.000%	100	+41.294%
2025-03-04	85.0000	85.0000	85.0000	85.0000	0.000%	100	+41.294%
2025-02-25	85.0000	85.0000	85.0000	85.0000	+1.190%	500	+41.294%
2025-02-20	84.0000	84.0000	84.0000	84.0000	+0.012%	100	+42.976%
2025-02-19	83.9900	83.9900	83.9900	83.9900	+1.193%	200	+42.993%
2025-02-14	83.0000	83.0000	83.0000	83.0000	0.000%	228	+44.699%
2025-02-13	83.0000	83.0000	83.0000	83.0000	+0.606%	100	+44.699%
2025-02-05	82.0000	82.5000	82.0000	82.5000	-1.316%	300	+45.576%
2025-01-30	84.0000	84.4900	83.6000	83.6000	-0.476%	935	+43.660%
2025-01-29	84.0000	84.0000	84.0000	84.0000	+0.478%	188	+42.976%
2025-01-24	83.6000	83.9780	83.0000	83.6000	+0.869%	4,200	+43.660%
2025-01-13	82.8800	82.8800	82.8800	82.8800	+0.351%	225	+44.908%
2025-01-08	82.5900	82.5900	82.5900	82.5900	+0.012%	175	+45.417%
2025-01-03	82.5800	82.5800	82.5800	82.5800	-0.012%	100	+45.435%
2024-12-24	82.5900	82.5900	82.5900	82.5900	+3.496%	200	+45.417%
2024-12-19	80.6000	80.6000	79.8000	79.8000	-3.273%	1,400	+50.501%
2024-12-13	81.9700	82.5000	81.9700	82.5000	+5.431%	200	+45.576%
2024-10-28	80.1875	80.1875	78.2500	78.2500	+0.321%	300	+53.482%
2024-10-25	78.0000	78.0000	78.0000	78.0000	+2.632%	462	+53.974%
2024-10-11	75.9900	76.0000	75.9900	76.0000	+0.013%	462	+58.026%
2024-10-09	75.9900	75.9900	75.9900	75.9900	-0.013%	200	+58.047%
2024-10-01	75.9500	76.0000	75.9500	76.0000	+1.266%	1,400	+58.026%
2024-08-26	75.8000	75.8000	75.0500	75.0500	-0.989%	1,700	+60.027%
2024-08-14	75.8000	75.8000	75.8000	75.8000	+0.066%	138	+58.443%
2024-08-12	75.7500	75.7500	75.7500	75.7500	+0.198%	200	+58.548%
2024-07-29	75.0600	75.6000	75.0600	75.6000	+0.212%	500	+58.862%
2024-07-26	75.4400	75.4400	75.4400	75.4400	+0.546%	100	+59.199%
2024-07-16	75.0300	75.0300	75.0300	75.0300	+0.375%	264	+60.069%
2024-07-15	74.7500	74.7500	74.7500	74.7500	+0.336%	100	+60.669%
2024-07-12	74.5000	74.5000	74.5000	74.5000	-0.454%	200	+61.208%
2024-07-10	74.8400	74.8400	74.8400	74.8400	+1.135%	200	+60.476%
2024-07-02	74.0000	74.0000	74.0000	74.0000	+0.955%	1,000	+62.297%
2024-06-28	73.3000	73.3000	73.3000	73.3000	+0.274%	100	+63.847%
2024-05-08	73.1000	73.1000	73.1000	73.1000	+0.137%	100	+64.295%
2024-05-06	73.0000	73.0000	73.0000	73.0000	+0.551%	400	+64.521%
2024-05-01	72.6000	72.6000	72.6000	72.6000	-0.534%	100	+65.427%
2024-04-24	72.9900	72.9900	72.9900	72.9900	+1.375%	136	+64.543%
2024-04-19	71.8000	72.0000	71.8000	72.0000	+0.559%	800	+66.806%
2024-04-17	71.4000	71.6000	71.4000	71.6000	+1.416%	213	+67.737%
2024-04-03	70.6000	70.6000	70.6000	70.6000	0.000%	8,906	+70.113%
2024-03-26	70.6000	70.9475	70.6000	70.6000	+0.142%	700	+70.113%
2024-03-25	70.5000	70.5000	70.5000	70.5000	+0.356%	1,000	+70.355%
2024-03-20	70.2500	70.2500	70.2500	70.2500	-0.355%	160	+70.961%
2024-03-08	70.5000	70.5000	70.5000	70.5000	+0.427%	100	+70.355%
2024-03-06	70.2001	70.2001	70.2000	70.2000	0.000%	300	+71.083%
2024-02-28	70.0000	70.9900	70.0000	70.2000	+1.739%	2,650	+71.083%
2024-02-13	70.0000	70.0000	69.0000	69.0000	-0.145%	1,116	+74.058%
2024-02-02	69.1000	69.1000	69.1000	69.1000	0.000%	500	+73.806%
2024-02-01	69.1000	69.1000	69.1000	69.1000	-0.718%	100	+73.806%
2024-01-09	70.0000	70.0000	69.6000	69.6000	+0.144%	2,450	+72.557%
2023-12-28	69.6000	69.6000	69.5000	69.5000	-0.714%	2,599	+72.806%
2023-12-27	69.9500	70.0000	69.9500	70.0000	+0.575%	525	+71.571%
2023-12-26	69.1000	69.6000	69.1000	69.6000	-0.500%	2,311	+72.557%
2023-12-22	69.9500	69.9500	69.9500	69.9500	+0.575%	150	+71.694%
2023-12-19	69.5000	69.5500	69.5000	69.5500	+0.072%	899	+72.682%
2023-12-14	69.0000	69.5000	69.0000	69.5000	+2.811%	500	+72.806%
2023-12-13	69.3000	69.3000	67.6000	67.6000	-2.171%	3,699	+77.663%
2023-12-06	69.1000	69.1000	69.1000	69.1000	+0.145%	500	+73.806%
2023-11-20	69.0000	69.0000	69.0000	69.0000	+1.471%	300	+74.058%
2023-11-14	68.0000	68.0000	68.0000	68.0000	+0.592%	200	+76.618%
2023-11-06	67.6000	67.6000	67.6000	67.6000	0.000%	467	+77.663%
2023-11-02	67.6000	67.6000	67.6000	67.6000	0.000%	767	+77.663%
2023-10-27	67.6000	67.6000	67.6000	67.6000	0.000%	250	+77.663%
2023-10-19	67.6000	67.6000	67.6000	67.6000	-0.705%	1,467	+77.663%
2023-10-18	68.1000	68.1000	68.0800	68.0800	+0.710%	5,900	+76.410%
2023-10-17	67.6000	67.6000	67.6000	67.6000	-0.059%	100	+77.663%
2023-10-13	67.6500	67.6500	67.6400	67.6400	+0.207%	200	+77.558%
2023-10-11	67.7000	67.7000	66.7500	67.5000	-0.148%	16,990	+77.926%
2023-10-10	67.6000	67.6000	67.6000	67.6000	-0.588%	400	+77.663%
2023-10-09	68.0000	68.0000	68.0000	68.0000	-0.439%	200	+76.618%
2023-09-26	68.3000	68.3000	68.3000	68.3000	+0.338%	100	+75.842%
2023-09-13	68.0000	68.0700	68.0000	68.0700	+0.029%	800	+76.436%
2023-08-02	68.0500	68.0500	68.0500	68.0500	+2.101%	300	+76.488%
2023-07-26	66.6500	66.6500	66.6500	66.6500	+0.075%	200	+80.195%
2023-07-21	66.6000	66.6000	66.6000	66.6000	0.000%	250	+80.330%
2023-07-19	66.6000	66.6000	66.6000	66.6000	+0.452%	250	+80.330%
2023-07-18	66.3000	66.3000	66.3000	66.3000	+0.455%	250	+81.146%
2023-07-12	66.0000	66.0000	66.0000	66.0000	0.000%	2,453	+81.970%
2023-07-11	66.0000	66.0000	66.0000	66.0000	0.000%	2,250	+81.970%
2023-07-10	66.3000	66.3000	66.0000	66.0000	0.000%	2,197	+81.970%
2023-06-15	67.6000	67.6000	66.0000	66.0000	-2.222%	1,000	+81.970%
2023-06-07	67.6000	67.6000	67.5000	67.5000	-0.148%	700	+77.926%
2023-06-05	67.6000	67.6000	67.6000	67.6000	+0.520%	200	+77.663%
2023-04-24	67.2500	67.2500	67.2500	67.2500	+2.672%	100	+78.587%
2023-02-13	65.5000	65.5000	65.5000	65.5000	+0.769%	100	+83.359%
2023-02-02	65.0000	65.0000	65.0000	65.0000	+0.386%	200	+84.769%
2023-01-25	64.7500	64.7500	64.7500	64.7500	+1.014%	200	+85.483%
2023-01-23	64.5000	64.5000	64.1000	64.1000	0.000%	1,226	+87.363%
2023-01-13	64.1000	64.1000	64.1000	64.1000	-0.311%	100	+87.363%
2023-01-04	64.3000	64.3000	64.3000	64.3000	0.000%	100	+86.781%
2023-01-03	64.3000	64.3000	64.3000	64.3000	0.000%	250	+86.781%
2022-11-29	64.2000	64.3000	64.2000	64.3000	+0.312%	400	+86.781%
2022-11-08	64.1000	64.2000	64.1000	64.1000	+0.195%	4,400	+87.363%
2022-10-26	63.9500	64.0000	63.9500	63.9750	+1.146%	400	+87.730%
2022-10-19	63.2600	63.2600	63.2500	63.2500	+0.238%	200	+89.881%
2022-10-11	63.1100	63.1100	63.1000	63.1000	0.000%	818	+90.333%
2022-10-07	63.1500	63.1500	63.1000	63.1000	-0.786%	200	+90.333%
2022-10-06	63.6000	63.6000	63.6000	63.6000	0.000%	100	+88.836%
2022-10-04	63.6000	63.6000	63.6000	63.6000	-1.012%	1,377	+88.836%
2022-09-16	64.2500	64.2500	64.2500	64.2500	0.000%	1,200	+86.926%
2022-09-09	64.2500	64.2500	64.2500	64.2500	+0.226%	467	+86.926%
2022-08-15	64.1000	64.1050	64.1000	64.1050	+0.164%	1,000	+87.349%
2022-07-20	64.0000	64.0000	64.0000	64.0000	+0.156%	600	+87.656%
2022-07-18	63.9000	63.9000	63.9000	63.9000	+0.157%	569	+87.950%
2022-07-01	63.8000	63.8000	63.8000	63.8000	-0.313%	500	+88.245%
2022-06-28	63.9500	64.0000	63.9500	64.0000	-0.078%	700	+87.656%
2022-06-13	64.0500	64.0500	64.0500	64.0500	+0.078%	400	+87.510%
2022-06-06	64.0000	64.0000	64.0000	64.0000	0.000%	150	+87.656%
2022-06-03	64.0000	64.0000	64.0000	64.0000	+0.313%	638	+87.656%
2022-05-19	64.7500	64.7500	63.8000	63.8000	-0.700%	254	+88.245%
2022-05-18	64.2500	64.2500	64.2500	64.2500	+0.234%	549	+86.926%
2022-05-05	64.1000	64.1000	64.1000	64.1000	0.000%	100	+87.363%
2022-05-02	64.1000	64.1000	64.1000	64.1000	+0.156%	425	+87.363%
2022-04-19	64.0000	64.0000	64.0000	64.0000	+0.313%	200	+87.656%
2022-04-08	63.8000	63.8000	63.8000	63.8000	-1.085%	100	+88.245%
2022-04-06	63.8000	64.5000	63.8000	64.5000	+1.176%	1,350	+86.202%
2022-03-28	63.7500	63.7500	63.7500	63.7500	+0.315%	766	+88.392%
2022-03-17	63.5500	63.5500	63.5500	63.5500	0.000%	133	+88.985%
2022-03-16	63.5500	63.5500	63.5500	63.5500	+0.079%	500	+88.985%
2022-03-14	63.5050	63.5050	63.5000	63.5000	-0.157%	290	+89.134%
2022-03-07	63.5000	63.6000	63.5000	63.6000	-0.625%	1,934	+88.836%
2022-03-02	64.2500	64.2500	64.0000	64.0000	-0.467%	400	+87.656%
2022-03-01	64.3000	64.3000	64.3000	64.3000	0.000%	300	+86.781%
2022-02-25	64.3000	64.3000	64.3000	64.3000	-0.772%	200	+86.781%
2022-02-24	64.8000	64.8000	64.8000	64.8000	+0.077%	500	+85.340%
2022-02-16	64.7500	64.7500	64.7500	64.7500	+0.388%	200	+85.483%
2022-02-09	64.5000	64.5000	64.5000	64.5000	0.000%	3,100	+86.202%
2022-02-01	64.5000	64.5000	64.5000	64.5000	0.000%	300	+86.202%

.dark-mode .ncdZCC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ncdZCC{ color: #333333; background-color: white; border: 2px solid #333333; }CNBPCORNERSTONE BANCORP INCstock OTC

CNBP
CORNERSTONE BANCORP INC
stock OTC