Consumers Bancorp, Inc. (CBKM)
OTCMKTS
· Delayed Price · Currency is USD
19.02
0.00 (0.00%)
Jun 4, 2025, 8:00 PM EDT
Consumers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - | - |
| Jun 4, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - | - |
| Jun 3, 2025 | 19.28 | 19.28 | 19.02 | 19.02 | 19.02 | 0.11% | 1,199 |
| Jun 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.30% | 100 |
| May 30, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 1 |
| May 29, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.77% | 100 |
| May 28, 2025 | 19.25 | 19.40 | 19.25 | 19.40 | 19.40 | 0.52% | 721 |
| May 27, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 58 |
| May 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.11 | - | - |
| May 22, 2025 | 19.32 | 19.32 | 19.30 | 19.30 | 19.11 | - | 500 |
| May 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.11 | - | 1 |
| May 20, 2025 | 19.32 | 19.32 | 19.30 | 19.30 | 19.11 | -0.52% | 318 |
| May 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.21 | - | 34 |
| May 16, 2025 | 19.40 | 19.40 | 19.37 | 19.40 | 19.21 | 0.78% | 1,453 |
| May 15, 2025 | 19.26 | 19.27 | 19.00 | 19.25 | 19.06 | - | 3,274 |
| May 14, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.06 | 0.09% | 1,000 |
| May 13, 2025 | 19.26 | 19.26 | 19.23 | 19.23 | 19.05 | -0.09% | 3,030 |
| May 12, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.06 | 1.26% | 1,168 |
| May 9, 2025 | 19.02 | 19.02 | 19.01 | 19.01 | 18.83 | -2.51% | 4,146 |
| May 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.31 | 0.26% | 299 |
| May 7, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.26 | - | - |
| May 6, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.26 | 0.97% | 708 |
| May 5, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.08 | - | - |
| May 2, 2025 | 19.02 | 19.26 | 19.00 | 19.26 | 19.08 | 0.85% | 1,100 |
| May 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.91 | 2.69% | 624 |
| Apr 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.42 | -2.11% | 538 |
| Apr 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | - | 927 |
| Apr 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | -0.52% | 1,049 |
| Apr 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.91 | - | - |
| Apr 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.91 | 0.05% | 261 |
| Apr 23, 2025 | 19.12 | 19.12 | 19.09 | 19.09 | 18.90 | -0.16% | 534 |
| Apr 22, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.93 | - | 34 |
| Apr 21, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.93 | - | 53 |
| Apr 17, 2025 | 19.00 | 19.12 | 19.00 | 19.12 | 18.93 | 0.63% | 872 |
| Apr 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | - | 5 |
| Apr 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | 0.38% | 787 |
| Apr 14, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.74 | - | - |
| Apr 11, 2025 | 18.93 | 19.00 | 18.93 | 18.93 | 18.74 | 2.04% | 3,453 |
| Apr 10, 2025 | 18.50 | 18.55 | 18.50 | 18.55 | 18.37 | 0.27% | 1,839 |
| Apr 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | - | 5 |
| Apr 8, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.32 | -2.58% | 7,330 |
| Apr 7, 2025 | 18.65 | 18.99 | 18.36 | 18.99 | 18.81 | -0.05% | 513 |
| Apr 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | -2.56% | 743 |
| Apr 3, 2025 | 19.75 | 19.75 | 19.50 | 19.50 | 19.31 | -3.70% | 1,721 |
| Apr 2, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.05 | - | 10 |
| Apr 1, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.05 | 3.11% | 1,076 |
| Mar 31, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.45 | - | - |
| Mar 28, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.45 | - | - |
| Mar 27, 2025 | 19.99 | 19.99 | 19.64 | 19.64 | 19.45 | -1.80% | 400 |
| Mar 26, 2025 | 20.03 | 20.03 | 20.00 | 20.00 | 19.81 | 0.25% | 324 |