Consumers Bancorp, Inc. (CBKM)
OTCMKTS · Delayed Price · Currency is USD
24.00
0.00 (0.00%)
At close: Dec 19, 2025
Consumers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.00 | 24.00 | 23.94 | 24.00 | 24.00 | - | 402 |
| Dec 18, 2025 | 24.24 | 24.99 | 23.25 | 24.00 | 24.00 | - | 6,037 |
| Dec 17, 2025 | 24.00 | 24.05 | 24.00 | 24.00 | 24.00 | 0.84% | 2,424 |
| Dec 16, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 1,590 |
| Dec 15, 2025 | 24.00 | 24.20 | 23.39 | 24.00 | 24.00 | 2.65% | 2,500 |
| Dec 12, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.24% | 166 |
| Dec 10, 2025 | 23.30 | 23.32 | 23.05 | 23.32 | 23.32 | 0.32% | 1,192 |
| Dec 8, 2025 | 23.33 | 23.33 | 23.25 | 23.25 | 23.25 | -0.56% | 480 |
| Dec 5, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.56% | 600 |
| Dec 3, 2025 | 23.24 | 23.25 | 23.24 | 23.25 | 23.25 | - | 4,100 |
| Nov 28, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.09% | 200 |
| Nov 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.75% | 7,939 |
| Nov 20, 2025 | 23.35 | 23.65 | 23.25 | 23.65 | 23.44 | -0.04% | 584 |
| Nov 14, 2025 | 23.48 | 23.66 | 23.41 | 23.66 | 23.45 | 0.76% | 2,363 |
| Nov 13, 2025 | 22.78 | 23.48 | 22.55 | 23.48 | 23.27 | -0.04% | 5,711 |
| Nov 12, 2025 | 23.16 | 23.49 | 22.77 | 23.49 | 23.28 | -0.09% | 822 |
| Nov 11, 2025 | 23.30 | 23.51 | 22.70 | 23.51 | 23.30 | -1.63% | 4,450 |
| Nov 10, 2025 | 23.53 | 24.00 | 22.65 | 23.90 | 23.69 | -0.42% | 1,561 |
| Nov 7, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 23.79 | - | 2,314 |
| Nov 5, 2025 | 22.99 | 24.00 | 22.99 | 24.00 | 23.79 | 2.13% | 1,000 |
| Nov 4, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.29 | 5.62% | 108 |
| Oct 29, 2025 | 22.40 | 22.40 | 22.20 | 22.25 | 22.05 | -1.16% | 3,043 |
| Oct 28, 2025 | 22.81 | 23.89 | 22.50 | 22.51 | 22.31 | -3.73% | 3,473 |
| Oct 23, 2025 | 23.50 | 23.50 | 23.00 | 23.38 | 23.17 | -0.29% | 700 |
| Oct 22, 2025 | 22.79 | 23.45 | 22.79 | 23.45 | 23.24 | 1.30% | 1,827 |
| Oct 20, 2025 | 23.50 | 23.50 | 22.50 | 23.15 | 22.94 | -1.49% | 6,800 |
| Oct 16, 2025 | 23.34 | 23.50 | 22.49 | 23.50 | 23.29 | -2.33% | 8,523 |
| Oct 9, 2025 | 23.99 | 24.06 | 23.99 | 24.06 | 23.85 | 0.25% | 2,593 |
| Oct 8, 2025 | 23.26 | 24.00 | 23.26 | 24.00 | 23.79 | - | 600 |
| Oct 6, 2025 | 23.25 | 24.00 | 23.25 | 24.00 | 23.79 | - | 2,436 |
| Oct 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.79 | - | 393 |
| Oct 2, 2025 | 23.23 | 24.00 | 23.23 | 24.00 | 23.79 | 0.63% | 600 |
| Oct 1, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.64 | - | 615 |
| Sep 30, 2025 | 23.31 | 23.85 | 23.31 | 23.85 | 23.64 | 0.21% | 321 |
| Sep 29, 2025 | 23.24 | 23.80 | 23.20 | 23.80 | 23.59 | 2.37% | 4,735 |
| Sep 25, 2025 | 23.30 | 23.77 | 23.25 | 23.25 | 23.04 | 0.09% | 376 |
| Sep 24, 2025 | 23.18 | 23.23 | 23.18 | 23.23 | 23.02 | 1.00% | 368 |
| Sep 22, 2025 | 23.00 | 23.00 | 22.50 | 23.00 | 22.80 | - | 927 |
| Sep 19, 2025 | 22.99 | 23.00 | 22.25 | 23.00 | 22.80 | 1.68% | 1,074 |
| Sep 18, 2025 | 22.25 | 22.62 | 22.25 | 22.62 | 22.42 | 3.52% | 585 |
| Sep 17, 2025 | 21.85 | 21.85 | 21.78 | 21.85 | 21.66 | - | 2,605 |
| Sep 16, 2025 | 21.60 | 22.25 | 21.52 | 21.85 | 21.66 | 2.82% | 3,134 |
| Sep 15, 2025 | 21.18 | 21.25 | 21.18 | 21.25 | 21.06 | 1.19% | 2,311 |
| Sep 12, 2025 | 20.70 | 21.20 | 20.70 | 21.00 | 20.81 | -0.94% | 700 |
| Sep 11, 2025 | 20.97 | 21.20 | 20.95 | 21.20 | 21.01 | 1.30% | 2,030 |
| Sep 10, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.74 | 0.66% | 240 |
| Sep 5, 2025 | 20.80 | 20.80 | 20.73 | 20.79 | 20.61 | -1.00% | 620 |
| Sep 2, 2025 | 21.00 | 21.00 | 20.90 | 21.00 | 20.81 | 0.82% | 1,118 |
| Aug 27, 2025 | 20.50 | 20.90 | 20.41 | 20.83 | 20.65 | 0.63% | 10,865 |
| Aug 26, 2025 | 20.70 | 20.70 | 20.66 | 20.70 | 20.52 | 2.22% | 3,606 |