Consumers Bancorp, Inc. (CBKM)
OTCMKTS
· Delayed Price · Currency is USD
19.10
+0.01 (0.05%)
Apr 24, 2025, 9:30 AM EDT
Consumers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.05% | 261 |
| Apr 23, 2025 | 19.12 | 19.12 | 19.09 | 19.09 | 19.09 | -0.16% | 534 |
| Apr 22, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - | 34 |
| Apr 21, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - | 53 |
| Apr 17, 2025 | 19.00 | 19.12 | 19.00 | 19.12 | 19.12 | 0.63% | 872 |
| Apr 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 5 |
| Apr 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.38% | 787 |
| Apr 14, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - | - |
| Apr 11, 2025 | 18.93 | 19.00 | 18.93 | 18.93 | 18.93 | 2.04% | 3,453 |
| Apr 10, 2025 | 18.50 | 18.55 | 18.50 | 18.55 | 18.55 | 0.27% | 1,839 |
| Apr 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 5 |
| Apr 8, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -2.58% | 7,330 |
| Apr 7, 2025 | 18.65 | 18.99 | 18.36 | 18.99 | 18.99 | -0.05% | 513 |
| Apr 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | 743 |
| Apr 3, 2025 | 19.75 | 19.75 | 19.50 | 19.50 | 19.50 | -3.70% | 1,721 |
| Apr 2, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 10 |
| Apr 1, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 3.11% | 1,076 |
| Mar 31, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - | - |
| Mar 28, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - | - |
| Mar 27, 2025 | 19.99 | 19.99 | 19.64 | 19.64 | 19.64 | -1.80% | 400 |
| Mar 26, 2025 | 20.03 | 20.03 | 20.00 | 20.00 | 20.00 | 0.25% | 324 |
| Mar 25, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.25% | 366 |
| Mar 24, 2025 | 19.82 | 20.00 | 19.82 | 20.00 | 20.00 | 1.37% | 3,005 |
| Mar 21, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - | - |
| Mar 20, 2025 | 19.48 | 19.85 | 19.25 | 19.73 | 19.73 | 1.96% | 3,740 |
| Mar 19, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | - |
| Mar 18, 2025 | 18.77 | 19.35 | 18.77 | 19.35 | 19.35 | 4.03% | 3,708 |
| Mar 17, 2025 | 18.95 | 18.99 | 18.60 | 18.60 | 18.60 | -2.11% | 1,137 |
| Mar 14, 2025 | 19.19 | 19.25 | 18.55 | 19.00 | 19.00 | 2.43% | 6,299 |
| Mar 13, 2025 | 19.00 | 19.00 | 18.55 | 18.55 | 18.55 | -1.07% | 413 |
| Mar 12, 2025 | 18.80 | 18.80 | 18.58 | 18.75 | 18.75 | -0.53% | 4,359 |
| Mar 11, 2025 | 19.10 | 19.20 | 18.85 | 18.85 | 18.85 | -2.58% | 2,125 |
| Mar 10, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.26% | 191 |
| Mar 7, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.26% | 1,000 |
| Mar 6, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | - |
| Mar 5, 2025 | 19.15 | 19.40 | 19.15 | 19.35 | 19.35 | 0.94% | 1,110 |
| Mar 4, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - | - |
| Mar 3, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.93% | 200 |
| Feb 28, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 1 |
| Feb 27, 2025 | 19.15 | 19.35 | 19.15 | 19.35 | 19.35 | 0.26% | 1,050 |
| Feb 26, 2025 | 19.32 | 19.32 | 19.28 | 19.30 | 19.30 | -0.05% | 629 |
| Feb 25, 2025 | 19.11 | 19.31 | 19.11 | 19.31 | 19.31 | -1.78% | 837 |
| Feb 24, 2025 | 19.69 | 19.69 | 19.66 | 19.66 | 19.66 | -0.41% | 1,015 |
| Feb 21, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.55 | - | 89 |
| Feb 20, 2025 | 19.72 | 19.74 | 19.72 | 19.74 | 19.55 | 0.71% | 803 |
| Feb 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.41 | 0.10% | 403 |
| Feb 18, 2025 | 19.25 | 19.58 | 19.25 | 19.58 | 19.39 | 1.50% | 650 |
| Feb 14, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.11 | 0.21% | 329 |
| Feb 13, 2025 | 19.00 | 19.25 | 19.00 | 19.25 | 19.07 | 0.26% | 2,630 |
| Feb 12, 2025 | 19.00 | 19.20 | 18.75 | 19.20 | 19.02 | 1.05% | 950 |