Dark

CRSB
CORNERSTONE COMUTY BANCRP
stock OTC

Inactive

Jul 1, 2025

40.00USD+2.564%(+1.00)3,100

Pre-market

0.00USD-100.000%(-39.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-01	38.7500	40.0000	38.7500	40.0000	+2.564%	3,100	0.000%
2025-06-30	39.0000	39.0000	39.0000	39.0000	+2.094%	100	+2.564%
2025-06-27	37.9500	38.5500	37.9500	38.2000	+0.526%	3,352	+4.712%
2025-06-26	37.7500	38.0000	37.6300	38.0000	+1.442%	3,327	+5.263%
2025-06-25	37.5500	37.6940	37.2700	37.4598	-1.473%	800	+6.781%
2025-06-24	37.2500	38.0200	37.2500	38.0200	+3.371%	4,752	+5.208%
2025-06-23	37.1500	37.1500	36.7800	36.7800	-0.996%	800	+8.755%
2025-06-17	37.1600	37.1600	37.1500	37.1500	-0.933%	250	+7.672%
2025-06-16	37.3900	37.5000	37.1500	37.5000	-1.316%	1,000	+6.667%
2025-06-13	37.9000	38.0000	37.9000	38.0000	-0.262%	808	+5.263%
2025-06-12	38.0000	38.1000	38.0000	38.1000	-1.398%	2,558	+4.987%
2025-06-11	37.4800	38.6400	37.4800	38.6400	+3.178%	2,002	+3.520%
2025-06-10	37.4400	37.4500	37.3436	37.4500	+0.375%	3,504	+6.809%
2025-06-09	37.0100	37.4500	37.0100	37.3100	-0.639%	14,421	+7.210%
2025-06-06	37.4000	37.5500	37.2500	37.5500	+0.805%	3,724	+6.525%
2025-06-05	37.2500	37.2500	37.2500	37.2500	0.000%	500	+7.383%
2025-06-03	36.7500	37.2500	36.7500	37.2500	-0.931%	1,800	+7.383%
2025-05-29	37.5900	37.6000	37.5900	37.6000	-1.053%	651	+6.383%
2025-05-28	38.0000	38.0000	38.0000	38.0000	0.000%	1,000	+5.263%
2025-05-27	37.7000	38.0000	37.7000	38.0000	0.000%	3,000	+5.263%
2025-05-20	37.7500	38.0000	37.7500	38.0000	+3.655%	2,653	+5.263%
2025-05-19	38.2500	38.2500	36.5000	36.6600	-4.157%	1,196	+9.111%
2025-05-16	38.0000	38.2500	38.0000	38.2500	+0.658%	502	+4.575%
2025-05-15	38.0000	38.0000	38.0000	38.0000	0.000%	600	+5.263%
2025-05-14	37.4000	38.0000	37.4000	38.0000	+2.151%	1,700	+5.263%
2025-05-12	37.1500	37.2000	37.1500	37.2000	-0.134%	1,492	+7.527%
2025-05-08	36.5100	37.2500	36.5000	37.2500	+0.107%	6,040	+7.383%
2025-05-07	37.0700	37.2100	37.0700	37.2100	+0.378%	897	+7.498%
2025-05-06	36.4000	37.0750	36.4000	37.0700	+1.841%	1,700	+7.904%
2025-05-05	36.4000	36.4000	36.4000	36.4000	0.000%	1,300	+9.890%
2025-05-02	36.2000	36.4000	36.0625	36.4000	0.000%	1,250	+9.890%
2025-04-30	35.3600	36.4000	35.3250	36.4000	+1.818%	3,100	+9.890%
2025-04-29	35.7500	35.7500	35.7500	35.7500	0.000%	297	+11.888%
2025-04-28	35.7500	35.7500	35.6375	35.7500	0.000%	1,200	+11.888%
2025-04-25	35.7500	35.7500	35.7500	35.7500	0.000%	600	+11.888%
2025-04-24	35.5000	35.7500	35.4000	35.7500	+0.704%	5,650	+11.888%
2025-04-23	35.5000	35.5456	35.2500	35.5000	+0.709%	6,950	+12.676%
2025-04-22	34.0100	35.2500	34.0100	35.2500	+0.714%	5,700	+13.475%
2025-04-17	35.0000	35.0000	35.0000	35.0000	+0.344%	7,000	+14.286%
2025-04-16	34.9999	35.0000	34.8800	34.8800	-0.343%	400	+14.679%
2025-04-10	35.0000	35.0000	35.0000	35.0000	0.000%	300	+14.286%
2025-04-09	35.0000	35.5000	35.0000	35.0000	0.000%	3,366	+14.286%
2025-04-07	34.0000	35.5000	34.0000	35.0000	-1.408%	3,100	+14.286%
2025-04-04	35.5800	35.5800	35.5000	35.5000	-1.389%	600	+12.676%
2025-04-02	36.0000	36.0000	36.0000	36.0000	+0.083%	3,634	+11.111%
2025-03-31	35.9700	35.9700	35.9700	35.9700	+0.033%	272	+11.204%
2025-03-28	35.9580	36.0000	35.9580	35.9580	-0.915%	800	+11.241%
2025-03-26	36.2900	36.2900	36.2900	36.2900	-0.275%	1,000	+10.223%
2025-03-25	36.4000	36.4000	36.3900	36.3900	+3.646%	6,000	+9.920%
2025-03-21	35.7500	35.7500	35.1100	35.1100	-2.823%	1,000	+13.928%
2025-03-19	36.1500	36.2000	35.1000	36.1300	-0.193%	2,200	+10.711%
2025-03-17	35.8000	36.2000	35.5600	36.2000	+1.828%	1,000	+10.497%
2025-03-14	35.4000	35.5500	35.0100	35.5500	+0.708%	4,050	+12.518%
2025-03-13	36.1000	36.1525	35.3000	35.3000	-2.053%	8,652	+13.314%
2025-03-11	36.8000	36.8400	36.0400	36.0400	-2.065%	1,500	+10.988%
2025-03-07	37.1000	37.1000	36.8000	36.8000	-0.809%	1,000	+8.696%
2025-03-06	37.1000	37.1000	37.1000	37.1000	+1.366%	149	+7.817%
2025-03-05	37.0200	37.0200	36.6000	36.6000	-1.745%	500	+9.290%
2025-03-04	37.2500	37.2500	37.2500	37.2500	-0.401%	275	+7.383%
2025-03-03	37.4000	37.4000	37.4000	37.4000	+0.268%	500	+6.952%
2025-02-28	37.3000	37.3000	37.3000	37.3000	+0.729%	399	+7.239%
2025-02-27	37.0400	37.0400	37.0300	37.0300	-0.989%	300	+8.021%
2025-02-26	37.4000	37.4000	37.4000	37.4000	0.000%	3,000	+6.952%
2025-02-25	37.4000	37.4000	37.4000	37.4000	+0.999%	855	+6.952%
2025-02-21	37.2500	37.2500	37.0300	37.0300	-0.591%	626	+8.021%
2025-02-20	38.0000	38.0000	37.2501	37.2501	-0.401%	1,020	+7.382%
2025-02-19	37.4000	37.4000	37.2000	37.4000	-1.579%	600	+6.952%
2025-02-18	37.4000	38.0000	37.0100	38.0000	+0.264%	1,610	+5.263%
2025-02-14	38.0000	38.0000	37.7500	37.9000	-0.197%	1,122	+5.541%
2025-02-13	37.4000	38.0000	37.4000	37.9750	-0.066%	3,054	+5.332%
2025-02-11	37.4000	38.0000	37.4000	38.0000	+2.564%	3,400	+5.263%
2025-02-07	37.0500	37.0500	37.0500	37.0500	-0.457%	6,850	+7.962%
2025-02-06	37.2200	37.2200	37.2200	37.2200	-0.081%	883	+7.469%
2025-02-05	37.1500	37.2500	37.1500	37.2500	+2.589%	2,300	+7.383%
2025-02-04	37.0000	37.2000	36.3100	36.3100	-2.392%	3,600	+10.162%
2025-01-31	37.0000	37.2500	37.0000	37.2000	+1.473%	27,371	+7.527%
2025-01-30	37.1400	37.1400	36.6600	36.6600	-0.245%	13,571	+9.111%
2025-01-29	37.6600	37.8000	36.3100	36.7500	+33.008%	29,211	+8.844%
2025-01-28	26.0000	27.6300	26.0000	27.6300	+5.057%	5,100	+44.770%
2025-01-24	27.5800	27.5800	26.3000	26.3000	-0.755%	1,130	+52.091%
2025-01-08	26.5500	26.5500	26.5000	26.5000	-0.188%	205	+50.943%
2024-12-19	26.5500	26.5500	26.5500	26.5500	-0.933%	404	+50.659%
2024-12-16	26.8000	26.8000	26.8000	26.8000	-0.741%	400	+49.254%
2024-12-10	26.5500	27.0000	26.5500	27.0000	-0.917%	1,206	+48.148%
2024-12-02	27.0000	27.2500	27.0000	27.2500	+0.926%	2,006	+46.789%
2024-11-27	27.0000	27.0000	27.0000	27.0000	+2.857%	8,289	+48.148%
2024-11-25	26.2500	26.2500	26.2500	26.2500	-2.597%	4,001	+52.381%
2024-11-18	26.9500	27.0000	26.9500	26.9500	+4.660%	900	+48.423%
2024-11-13	26.0800	26.5098	25.7500	25.7500	-1.942%	10,061	+55.340%
2024-11-11	26.2600	26.2600	26.2600	26.2600	+0.922%	100	+52.323%
2024-11-07	26.0200	26.0200	26.0200	26.0200	-1.811%	400	+53.728%
2024-11-06	26.4900	26.5000	26.4900	26.5000	+1.923%	200	+50.943%
2024-11-05	26.0000	26.0000	26.0000	26.0000	0.000%	500	+53.846%
2024-11-01	26.0000	26.0000	26.0000	26.0000	-0.952%	500	+53.846%
2024-10-23	26.0000	26.2500	26.0000	26.2500	-2.778%	600	+52.381%
2024-10-17	27.0000	27.0000	27.0000	27.0000	-1.818%	100	+48.148%
2024-10-16	27.5000	27.5000	27.5000	27.5000	+1.814%	303	+45.455%
2024-10-15	27.0100	27.0100	27.0100	27.0100	-1.782%	112	+48.093%
2024-10-14	27.5000	27.5000	27.5000	27.5000	+1.852%	100	+45.455%
2024-10-11	27.0000	27.0000	27.0000	27.0000	+1.275%	200	+48.148%
2024-10-04	26.7450	26.7450	26.6600	26.6600	+0.038%	3,815	+50.038%
2024-09-26	26.7400	27.0500	26.6500	26.6500	-0.337%	13,450	+50.094%
2024-09-24	26.2500	26.7400	26.2500	26.7400	-0.963%	300	+49.589%
2024-09-23	27.0000	27.0000	26.5600	27.0000	+1.657%	2,800	+48.148%
2024-09-19	27.0000	27.0000	26.5600	26.5600	-1.548%	2,000	+50.602%
2024-09-17	26.5000	27.0000	26.5000	26.9775	+3.188%	1,300	+48.272%
2024-09-16	26.0400	26.6900	26.0400	26.1440	+0.554%	1,950	+52.999%
2024-09-12	26.0000	26.0000	26.0000	26.0000	0.000%	1,000	+53.846%
2024-09-11	26.0000	26.0000	26.0000	26.0000	+2.970%	1,200	+53.846%
2024-09-09	25.2500	25.2500	25.2500	25.2500	0.000%	1,000	+58.416%
2024-09-04	25.2500	25.2500	25.2500	25.2500	-1.942%	100	+58.416%
2024-08-29	25.7500	25.7500	25.7500	25.7500	-0.579%	200	+55.340%
2024-08-23	24.7500	25.9000	24.7500	25.9000	+3.600%	1,322	+54.440%
2024-08-22	25.0000	25.0000	25.0000	25.0000	-1.068%	7,422	+60.000%
2024-08-21	25.2700	25.2700	25.2700	25.2700	+1.080%	100	+58.290%
2024-08-20	25.0000	25.0000	25.0000	25.0000	0.000%	1,550	+60.000%
2024-08-19	25.0200	25.0500	25.0000	25.0000	-2.922%	6,050	+60.000%
2024-08-16	25.7525	25.7525	25.7525	25.7525	-2.526%	100	+55.325%
2024-08-13	26.4200	26.4200	26.4200	26.4200	+6.104%	100	+51.400%
2024-08-12	24.9000	24.9000	24.9000	24.9000	+3.320%	100	+60.643%
2024-08-09	24.1000	24.1000	24.1000	24.1000	-3.600%	3,600	+65.975%
2024-08-08	25.0100	25.0100	25.0000	25.0000	-4.762%	400	+60.000%
2024-08-02	26.5000	26.5000	26.2500	26.2500	-2.778%	400	+52.381%
2024-08-01	28.7500	29.0000	27.0000	27.0000	-6.897%	4,950	+48.148%
2024-07-31	29.0000	29.0000	29.0000	29.0000	0.000%	1,400	+37.931%
2024-07-29	29.0000	29.0000	29.0000	29.0000	+0.086%	600	+37.931%
2024-07-26	28.9750	28.9750	28.9750	28.9750	-0.086%	100	+38.050%
2024-07-25	29.0000	29.0000	29.0000	29.0000	0.000%	600	+37.931%
2024-07-23	28.8000	29.0000	28.7500	29.0000	0.000%	3,600	+37.931%
2024-07-18	28.9000	29.2400	28.9000	29.0000	+1.754%	1,300	+37.931%
2024-07-09	28.5000	28.5000	28.5000	28.5000	-1.724%	500	+40.351%
2024-07-08	28.5000	29.0000	28.2500	29.0000	+1.754%	1,150	+37.931%
2024-07-03	28.5000	28.5000	28.5000	28.5000	-0.870%	400	+40.351%
2024-07-02	28.5800	28.7500	28.5800	28.7500	+0.842%	945	+39.130%
2024-06-26	28.5101	28.5101	28.5100	28.5100	+0.035%	3,500	+40.302%
2024-06-18	28.5001	28.5001	28.5001	28.5001	+0.000%	145	+40.350%
2024-06-14	28.5900	28.5900	28.5000	28.5000	0.000%	1,600	+40.351%
2024-06-12	28.5000	28.5000	28.5000	28.5000	-1.724%	17,360	+40.351%
2024-06-06	29.0900	29.0900	29.0000	29.0000	-0.344%	400	+37.931%
2024-06-05	29.0900	29.1000	29.0900	29.1000	+0.069%	1,000	+37.457%
2024-06-04	29.0800	29.0900	29.0800	29.0800	0.000%	11,129	+37.552%
2024-05-31	29.0800	29.0800	29.0800	29.0800	0.000%	229	+37.552%
2024-05-28	29.0800	29.0800	29.0800	29.0800	-0.581%	200	+37.552%
2024-05-23	29.0800	29.2500	29.0800	29.2500	0.000%	800	+36.752%
2024-05-22	29.2500	29.2500	29.2500	29.2500	0.000%	100	+36.752%
2024-05-20	29.4375	29.4375	29.2500	29.2500	0.000%	433	+36.752%
2024-05-13	29.2500	29.2500	29.2500	29.2500	+0.171%	167	+36.752%
2024-05-08	29.5000	29.5000	29.2000	29.2000	-1.017%	22,800	+36.986%
2024-05-07	29.5000	29.5000	29.5000	29.5000	0.000%	100	+35.593%
2024-05-06	29.6500	29.7500	29.5000	29.5000	0.000%	1,200	+35.593%
2024-05-03	29.5000	29.5000	29.5000	29.5000	0.000%	100	+35.593%
2024-05-02	29.5000	29.5000	29.5000	29.5000	+1.689%	200	+35.593%
2024-04-30	29.0100	29.0100	29.0100	29.0100	-1.461%	2,000	+37.883%
2024-04-29	29.4400	29.4400	29.4400	29.4400	+0.650%	100	+35.870%
2024-04-26	29.0000	29.2500	29.0000	29.2500	0.000%	2,650	+36.752%
2024-04-24	29.2501	29.2975	29.2500	29.2500	0.000%	1,747	+36.752%
2024-04-22	29.2500	29.2500	29.2500	29.2500	+0.862%	6,215	+36.752%
2024-04-19	29.1000	29.1000	29.0000	29.0000	-0.855%	1,000	+37.931%
2024-04-18	29.2500	29.2500	29.2500	29.2500	+0.429%	800	+36.752%
2024-04-16	29.1250	29.1250	29.1250	29.1250	-0.427%	100	+37.339%
2024-04-15	29.2500	29.2500	29.2500	29.2500	+0.862%	100	+36.752%
2024-04-08	29.0001	29.0001	29.0001	29.0001	-0.990%	100	+37.931%
2024-04-05	29.2900	29.2900	29.2900	29.2900	0.000%	100	+36.565%
2024-04-04	29.2900	29.2900	29.2900	29.2900	+1.000%	100	+36.565%
2024-04-03	29.1000	29.1000	29.0000	29.0000	-1.695%	200	+37.931%
2024-04-01	29.0000	29.5000	29.0000	29.5000	+1.970%	500	+35.593%
2024-03-28	28.9300	28.9300	28.9300	28.9300	-2.756%	500	+38.265%
2024-03-27	29.7500	29.7500	29.7500	29.7500	+2.870%	200	+34.454%
2024-03-25	28.9200	28.9200	28.9200	28.9200	-2.790%	2,500	+38.313%
2024-03-13	29.5000	29.7500	29.5000	29.7500	+0.847%	2,050	+34.454%
2024-03-08	29.5000	29.5000	29.5000	29.5000	+1.724%	1,150	+35.593%
2024-03-07	29.0000	29.0000	29.0000	29.0000	0.000%	500	+37.931%
2024-03-05	29.0000	29.0000	29.0000	29.0000	+0.799%	1,100	+37.931%
2024-02-27	29.7500	29.7500	28.7700	28.7700	-4.893%	700	+39.034%
2024-02-22	29.7500	30.2500	29.5000	30.2500	+0.833%	2,914	+32.231%
2024-02-20	30.0000	30.0000	29.7600	30.0000	0.000%	3,550	+33.333%
2024-02-16	30.0000	30.0000	30.0000	30.0000	0.000%	200	+33.333%
2024-02-15	30.0000	30.0000	30.0000	30.0000	-0.826%	339	+33.333%
2024-02-14	30.0000	30.2500	30.0000	30.2500	+0.833%	1,670	+32.231%
2024-02-13	30.0000	30.1000	30.0000	30.0000	-1.639%	63,275	+33.333%
2024-02-12	30.7500	30.7500	30.5000	30.5000	-0.813%	3,750	+31.148%
2024-02-07	30.8500	30.8500	30.7500	30.7500	-0.742%	250	+30.081%
2024-01-29	30.9800	30.9800	30.9800	30.9800	0.000%	597	+29.116%
2024-01-26	30.5000	30.9800	30.5000	30.9800	+1.574%	950	+29.116%
2024-01-25	30.5000	30.5000	30.5000	30.5000	0.000%	1,200	+31.148%
2024-01-24	28.9500	30.5000	28.9500	30.5000	+7.018%	800	+31.148%
2024-01-22	28.5000	28.5000	28.5000	28.5000	0.000%	1,001	+40.351%
2024-01-12	28.5000	28.5000	28.5000	28.5000	-1.724%	400	+40.351%
2024-01-03	28.7500	29.0000	28.7500	29.0000	+1.045%	558	+37.931%
2023-12-27	28.7000	28.7000	28.7000	28.7000	+0.035%	200	+39.373%
2023-12-26	28.4500	28.6900	28.4500	28.6900	+2.100%	400	+39.421%
2023-12-21	28.2500	28.2500	28.1000	28.1000	-0.531%	2,200	+42.349%
2023-12-20	28.2500	28.2500	28.2500	28.2500	+0.177%	200	+41.593%
2023-12-19	28.2000	28.2000	28.2000	28.2000	+2.545%	100	+41.844%
2023-12-13	27.5000	27.5000	27.4000	27.5000	-2.482%	523	+45.455%
2023-12-12	28.2000	28.2000	28.2000	28.2000	+2.732%	100	+41.844%
2023-12-06	27.2000	28.2000	27.2000	27.4500	-0.182%	32,000	+45.719%
2023-12-04	27.5000	27.5000	27.5000	27.5000	0.000%	100	+45.455%
2023-11-29	27.5000	27.5000	27.5000	27.5000	0.000%	1,000	+45.455%
2023-11-20	27.5000	27.5000	27.5000	27.5000	+0.548%	350	+45.455%
2023-11-16	27.3500	27.3500	27.3500	27.3500	+0.293%	497	+46.252%
2023-11-13	27.2700	27.2700	27.2700	27.2700	+0.813%	600	+46.681%
2023-11-02	27.0500	27.0500	27.0500	27.0500	+2.075%	677	+47.874%
2023-10-31	27.0500	27.0500	26.5000	26.5000	-0.935%	360	+50.943%
2023-10-30	27.0500	27.0500	26.7500	26.7500	-1.109%	423	+49.533%
2023-10-27	27.0500	27.0500	27.0500	27.0500	+0.204%	535	+47.874%
2023-10-26	26.9950	26.9950	26.9950	26.9950	-0.203%	188	+48.176%
2023-10-25	27.0500	27.0500	27.0500	27.0500	+0.148%	100	+47.874%
2023-10-20	27.0100	27.0100	27.0100	27.0100	-0.699%	100	+48.093%
2023-10-17	27.2000	27.2000	27.2000	27.2000	+0.703%	300	+47.059%
2023-10-11	27.0100	27.0100	27.0100	27.0100	0.000%	800	+48.093%
2023-10-03	27.4900	27.4900	27.0000	27.0100	0.000%	2,571	+48.093%
2023-10-02	27.0100	27.0100	27.0100	27.0100	+0.037%	578	+48.093%
2023-09-26	27.3000	27.3100	27.0000	27.0000	-0.990%	308	+48.148%
2023-09-21	27.2700	27.2700	27.2700	27.2700	-2.642%	200	+46.681%
2023-09-20	28.0100	28.0100	28.0100	28.0100	+3.626%	100	+42.806%
2023-09-06	28.0000	28.0000	27.0300	27.0300	-3.464%	500	+47.984%
2023-08-22	28.0000	28.0000	28.0000	28.0000	-0.709%	900	+42.857%
2023-08-15	28.2000	28.2000	28.2000	28.2000	0.000%	100	+41.844%
2023-08-09	28.2000	28.2000	28.2000	28.2000	0.000%	100	+41.844%
2023-08-08	28.0000	28.2000	28.0000	28.2000	+0.714%	200	+41.844%
2023-08-04	28.0000	28.0000	28.0000	28.0000	-1.720%	100	+42.857%
2023-08-03	28.4900	28.4900	28.4900	28.4900	+1.750%	200	+40.400%
2023-07-31	28.0000	28.0000	28.0000	28.0000	+0.358%	6,800	+42.857%
2023-07-28	27.9000	27.9000	27.9000	27.9000	0.000%	700	+43.369%
2023-07-27	27.9000	27.9000	27.9000	27.9000	0.000%	1,000	+43.369%
2023-07-26	27.0000	27.9000	27.0000	27.9000	+3.219%	300	+43.369%
2023-07-24	27.0300	27.0300	27.0300	27.0300	+0.483%	100	+47.984%
2023-07-21	26.9000	26.9000	26.6000	26.9000	-0.370%	2,610	+48.699%
2023-07-20	27.0000	27.0000	27.0000	27.0000	+1.504%	100	+48.148%
2023-07-19	26.6000	26.6000	26.6000	26.6000	0.000%	600	+50.376%
2023-07-18	26.6000	26.6000	26.6000	26.6000	-0.038%	400	+50.376%
2023-07-17	26.6100	26.6100	26.6100	26.6100	0.000%	400	+50.319%
2023-07-14	28.0000	28.0000	26.6100	26.6100	0.000%	700	+50.319%
2023-07-13	26.6100	26.6100	26.6100	26.6100	-0.894%	323	+50.319%
2023-07-12	26.6100	26.8500	26.4100	26.8500	+0.374%	1,500	+48.976%
2023-07-11	26.7500	26.7500	26.7500	26.7500	+0.564%	300	+49.533%
2023-07-07	26.6000	26.6000	26.6000	26.6000	0.000%	500	+50.376%
2023-07-06	26.6000	26.6000	26.6000	26.6000	0.000%	450	+50.376%
2023-06-28	26.6000	26.6000	26.6000	26.6000	+0.758%	100	+50.376%
2023-06-20	26.4000	26.4000	26.4000	26.4000	0.000%	500	+51.515%
2023-06-16	26.4000	26.4000	26.4000	26.4000	-0.038%	770	+51.515%
2023-06-15	26.4100	26.4100	26.4100	26.4100	0.000%	300	+51.458%
2023-06-14	26.4100	26.4100	26.4100	26.4100	+0.380%	200	+51.458%
2023-06-09	26.3100	26.3100	26.3100	26.3100	+0.038%	170	+52.033%
2023-06-08	26.3000	26.3000	26.3000	26.3000	0.000%	300	+52.091%
2023-06-07	26.3000	26.3000	26.3000	26.3000	0.000%	800	+52.091%
2023-06-05	26.3000	26.3000	26.3000	26.3000	-0.379%	450	+52.091%
2023-06-02	27.0000	27.0000	26.4000	26.4000	-2.222%	6,300	+51.515%
2023-06-01	27.0000	27.0000	27.0000	27.0000	+3.846%	100	+48.148%
2023-05-31	26.0000	26.0000	26.0000	26.0000	0.000%	450	+53.846%
2023-05-30	26.0000	26.0000	26.0000	26.0000	+3.917%	500	+53.846%
2023-05-26	25.0200	25.0200	25.0200	25.0200	-1.882%	900	+59.872%
2023-05-22	25.5100	25.5100	25.5000	25.5000	-2.709%	606	+56.863%
2023-05-19	26.2100	26.2100	26.2100	26.2100	+0.808%	200	+52.614%
2023-05-15	26.0000	26.0000	26.0000	26.0000	0.000%	1,000	+53.846%
2023-05-09	26.0000	26.0000	25.5000	26.0000	-0.383%	1,276	+53.846%
2023-05-08	26.1000	26.1000	26.1000	26.1000	0.000%	400	+53.257%
2023-05-05	26.1000	26.1000	26.1000	26.1000	-1.509%	300	+53.257%
2023-05-04	26.5000	26.5000	26.5000	26.5000	-1.852%	150	+50.943%
2023-05-03	27.2500	27.2500	27.0000	27.0000	-1.818%	450	+48.148%
2023-04-28	27.5000	27.5000	27.5000	27.5000	0.000%	300	+45.455%
2023-04-27	27.5000	27.5000	27.5000	27.5000	0.000%	242	+45.455%
2023-04-26	27.5000	27.5000	27.5000	27.5000	0.000%	258	+45.455%
2023-04-24	27.9500	27.9500	27.5000	27.5000	-1.786%	1,129	+45.455%
2023-04-21	27.2500	28.0000	27.2500	28.0000	+3.704%	1,150	+42.857%
2023-03-28	27.0000	27.0000	27.0000	27.0000	-6.087%	128	+48.148%
2023-03-27	28.7500	28.7500	28.7500	28.7500	+6.481%	100	+39.130%
2023-03-20	27.0000	27.0000	27.0000	27.0000	0.000%	500	+48.148%
2023-03-17	27.1000	27.1000	27.0000	27.0000	0.000%	2,200	+48.148%
2023-03-13	26.6000	27.0000	25.0000	27.0000	-8.475%	1,115	+48.148%
2023-03-07	29.8000	29.8000	29.5000	29.5000	-1.667%	400	+35.593%
2023-03-06	29.7000	30.0000	29.7000	30.0000	+3.341%	3,422	+33.333%
2023-03-03	29.7000	29.7000	29.0300	29.0300	-2.420%	327	+37.788%
2023-03-02	29.7500	29.7500	29.7500	29.7500	0.000%	100	+34.454%
2023-03-01	29.7500	29.7500	29.7500	29.7500	+1.019%	400	+34.454%
2023-02-28	29.2500	29.4500	29.2500	29.4500	-0.169%	1,200	+35.823%
2023-02-27	28.9000	29.5000	28.9000	29.5000	+2.076%	2,294	+35.593%
2023-02-24	28.9000	28.9000	28.9000	28.9000	0.000%	1,200	+38.408%
2023-02-23	28.9000	28.9000	28.9000	28.9000	0.000%	100	+38.408%
2023-02-22	28.9000	28.9000	28.9000	28.9000	0.000%	201	+38.408%
2023-02-21	28.9000	28.9000	28.9000	28.9000	+0.066%	100	+38.408%
2023-02-17	28.9000	28.9000	28.8810	28.8810	-0.066%	200	+38.499%
2023-02-16	28.8810	28.9000	28.8810	28.9000	+0.522%	300	+38.408%
2023-02-15	28.7410	28.7500	28.7410	28.7500	+0.262%	200	+39.130%
2023-02-14	28.6750	28.6750	28.6750	28.6750	+0.087%	100	+39.494%
2023-02-13	28.6260	28.6500	28.6260	28.6500	+0.385%	400	+39.616%
2023-02-10	28.5400	28.5400	28.5400	28.5400	-0.384%	100	+40.154%
2023-02-09	28.6500	28.6500	28.6500	28.6500	+0.526%	100	+39.616%
2023-02-08	28.5000	28.5000	28.5000	28.5000	-0.350%	100	+40.351%
2023-02-07	28.3800	28.6000	28.3800	28.6000	+0.704%	2,200	+39.860%
2023-02-06	28.2500	28.4000	28.2500	28.4000	+1.068%	3,350	+40.845%
2023-02-03	28.5000	28.5000	28.1000	28.1000	+0.357%	1,100	+42.349%
2023-02-01	28.0000	28.0000	28.0000	28.0000	0.000%	2,300	+42.857%
2023-01-27	28.0000	28.0000	28.0000	28.0000	+0.865%	900	+42.857%
2023-01-26	27.6500	27.7600	27.6500	27.7600	+0.945%	6,300	+44.092%
2023-01-25	27.5000	27.5000	27.5000	27.5000	0.000%	1,301	+45.455%
2023-01-23	27.4600	27.5000	27.4600	27.5000	-1.751%	1,500	+45.455%
2023-01-17	28.0000	28.0000	27.9900	27.9900	+1.930%	2,000	+42.908%
2023-01-13	27.4600	27.4600	27.4600	27.4600	0.000%	500	+45.666%
2023-01-12	27.4500	27.4600	27.4500	27.4600	+0.365%	1,200	+45.666%
2023-01-10	27.3601	27.3601	27.3601	27.3601	-0.164%	300	+46.198%
2022-12-29	27.4050	27.4050	27.4050	27.4050	+0.164%	100	+45.959%
2022-12-27	27.3500	27.3600	27.3500	27.3600	-0.509%	2,011	+46.199%
2022-12-23	27.5000	27.5000	27.5000	27.5000	-0.542%	900	+45.455%
2022-12-19	27.6500	27.6500	27.6500	27.6500	+1.097%	100	+44.665%
2022-12-16	27.3500	27.3500	27.3500	27.3500	0.000%	200	+46.252%
2022-12-14	27.3500	27.3500	27.3500	27.3500	-0.000%	1,180	+46.252%
2022-12-13	27.3501	27.3501	27.3501	27.3501	-4.836%	500	+46.252%
2022-12-12	27.3500	28.7500	27.3500	28.7400	+5.044%	1,925	+39.179%
2022-12-09	27.3500	27.3600	27.3500	27.3600	+0.551%	500	+46.199%
2022-11-30	27.2000	27.2100	27.2000	27.2100	-0.293%	1,700	+47.005%
2022-11-29	27.2000	27.2900	27.2000	27.2900	0.000%	700	+46.574%
2022-11-28	27.2100	27.2900	27.2100	27.2900	+0.331%	400	+46.574%
2022-11-25	27.2000	27.2000	27.2000	27.2000	0.000%	350	+47.059%
2022-11-23	27.2100	27.3000	27.2000	27.2000	0.000%	2,499	+47.059%
2022-11-22	27.2000	27.3000	27.2000	27.2000	0.000%	1,400	+47.059%
2022-11-21	27.2000	27.2000	27.2000	27.2000	-1.378%	100	+47.059%
2022-11-18	27.1000	27.5800	27.1000	27.5800	+1.884%	700	+45.033%
2022-11-17	26.9600	27.0700	26.9600	27.0700	+1.196%	400	+47.765%
2022-11-09	26.7500	26.7500	26.7500	26.7500	-0.926%	200	+49.533%
2022-10-17	27.0000	27.0000	27.0000	27.0000	-1.460%	100	+48.148%
2022-10-04	27.4000	27.4000	27.4000	27.4000	0.000%	100	+45.985%
2022-10-03	27.2500	27.4000	27.2500	27.4000	+2.969%	200	+45.985%
2022-09-30	26.7600	26.7600	26.6100	26.6100	-0.894%	1,322	+50.319%
2022-09-29	26.8500	26.8500	26.8500	26.8500	0.000%	100	+48.976%
2022-09-27	26.8500	26.8500	26.8500	26.8500	-0.556%	210	+48.976%
2022-09-26	27.0000	27.0000	27.0000	27.0000	-0.954%	500	+48.148%
2022-09-23	27.9000	27.9000	27.2600	27.2600	-0.873%	500	+46.735%
2022-09-16	27.5000	27.5000	27.5000	27.5000	-0.036%	110	+45.455%
2022-09-09	27.5100	27.5100	27.5100	27.5100	+0.659%	4,000	+45.402%
2022-09-06	27.3300	27.3300	27.3300	27.3300	-1.514%	100	+46.359%
2022-09-02	27.7600	27.7600	27.7500	27.7500	-0.893%	400	+44.144%
2022-09-01	28.0000	28.0000	28.0000	28.0000	-0.797%	100	+42.857%
2022-08-29	28.2500	28.2500	28.2250	28.2250	-0.053%	600	+41.718%
2022-08-24	28.0000	28.2400	28.0000	28.2400	0.000%	300	+41.643%
2022-08-17	28.2400	28.2400	28.2400	28.2400	+1.876%	200	+41.643%
2022-08-12	27.7200	27.7200	27.7200	27.7200	+0.763%	200	+44.300%
2022-08-09	27.5100	27.5100	27.5100	27.5100	-1.890%	250	+45.402%
2022-08-05	28.0400	28.0400	28.0400	28.0400	+1.890%	100	+42.653%
2022-08-03	28.0500	28.0500	27.5200	27.5200	-1.644%	385	+45.349%
2022-08-02	27.9800	27.9800	27.9800	27.9800	-0.250%	100	+42.959%
2022-08-01	28.0400	28.0500	28.0400	28.0500	+1.815%	506	+42.602%
2022-07-29	27.9000	28.0000	27.5500	27.5500	-1.431%	1,100	+45.191%
2022-07-28	27.8900	27.9500	27.8900	27.9500	+0.104%	210	+43.113%
2022-07-27	27.9210	27.9210	27.9210	27.9210	+1.347%	100	+43.261%
2022-07-26	28.0300	28.0300	27.5500	27.5500	-2.942%	400	+45.191%
2022-07-25	28.5000	28.5000	28.3850	28.3850	+4.165%	200	+40.919%
2022-07-14	27.6700	27.6700	27.2500	27.2500	-2.679%	1,375	+46.789%
2022-06-22	28.0000	28.0000	28.0000	28.0000	0.000%	433	+42.857%
2022-06-17	28.3500	28.3500	28.0000	28.0000	-1.754%	500	+42.857%
2022-06-16	28.5000	28.5000	28.5000	28.5000	0.000%	200	+40.351%
2022-06-13	29.0000	29.0000	28.5000	28.5000	-2.564%	1,965	+40.351%
2022-06-10	29.2500	29.2500	29.2500	29.2500	-4.098%	435	+36.752%
2022-05-19	29.8500	30.5000	29.8500	30.5000	+5.172%	300	+31.148%
2022-05-13	29.0001	29.0001	29.0000	29.0000	-0.855%	400	+37.931%
2022-05-11	29.2500	29.2500	29.1500	29.2500	-2.824%	5,500	+36.752%
2022-05-10	30.1000	30.1000	30.1000	30.1000	-2.431%	100	+32.890%
2022-05-09	31.1000	31.1000	30.8500	30.8500	-1.122%	1,300	+29.660%
2022-05-05	31.2000	31.2000	31.2000	31.2000	+0.386%	200	+28.205%
2022-05-03	31.0800	31.0800	31.0800	31.0800	-1.239%	100	+28.700%
2022-05-02	31.6100	31.6100	31.4700	31.4700	-0.882%	700	+27.105%
2022-04-29	31.8000	31.8001	31.7500	31.7500	-2.248%	1,300	+25.984%
2022-04-27	32.4800	32.4800	32.4800	32.4800	-1.247%	1,560	+23.153%
2022-04-22	32.9200	32.9200	32.8900	32.8900	-0.333%	710	+21.618%
2022-04-20	33.0000	33.0000	33.0000	33.0000	+0.091%	2,278	+21.212%
2022-04-19	32.9700	32.9700	32.9700	32.9700	+2.678%	100	+21.322%
2022-04-07	32.1100	32.1100	32.1100	32.1100	+0.344%	188	+24.572%
2022-04-06	32.4000	32.4000	32.0000	32.0000	-0.621%	450	+25.000%
2022-04-01	32.2000	32.2000	32.2000	32.2000	+1.099%	400	+24.224%

.dark-mode .sSNjR1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sSNjR1{ color: #333333; background-color: white; border: 2px solid #333333; }CRSBCORNERSTONE COMUTY BANCRPstock OTC

CRSB
CORNERSTONE COMUTY BANCRP
stock OTC