Consumers Bancorp, Inc. (CBKM)
OTCMKTS · Delayed Price · Currency is USD
21.85
+0.60 (2.82%)
Sep 16, 2025, 2:11 PM EDT
Consumers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 21.60 | 22.25 | 21.52 | 21.85 | 21.85 | 2.82% | 3,134 |
| Sep 15, 2025 | 21.18 | 21.25 | 21.18 | 21.25 | 21.25 | 1.19% | 2,311 |
| Sep 12, 2025 | 20.70 | 21.20 | 20.70 | 21.00 | 21.00 | -0.94% | 700 |
| Sep 11, 2025 | 20.97 | 21.20 | 20.95 | 21.20 | 21.20 | 1.30% | 2,030 |
| Sep 10, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.66% | 240 |
| Sep 9, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - | - |
| Sep 8, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - | - |
| Sep 5, 2025 | 20.80 | 20.80 | 20.73 | 20.79 | 20.79 | -1.00% | 620 |
| Sep 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 2, 2025 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | 0.82% | 1,118 |
| Aug 29, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - | 68 |
| Aug 28, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - | 4 |
| Aug 27, 2025 | 20.50 | 20.90 | 20.41 | 20.83 | 20.83 | 0.63% | 10,865 |
| Aug 26, 2025 | 20.70 | 20.70 | 20.66 | 20.70 | 20.70 | 2.22% | 3,606 |
| Aug 25, 2025 | 21.17 | 21.17 | 20.25 | 20.25 | 20.25 | -5.77% | 3,279 |
| Aug 22, 2025 | 21.49 | 21.49 | 21.17 | 21.49 | 21.27 | 1.46% | 620 |
| Aug 21, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.96 | -1.44% | 1,000 |
| Aug 20, 2025 | 21.33 | 21.49 | 21.22 | 21.49 | 21.27 | 0.61% | 2,629 |
| Aug 19, 2025 | 21.42 | 21.42 | 21.36 | 21.36 | 21.14 | -0.05% | 791 |
| Aug 18, 2025 | 21.50 | 21.50 | 21.37 | 21.37 | 21.15 | 0.05% | 1,000 |
| Aug 15, 2025 | 21.92 | 21.92 | 21.36 | 21.36 | 21.14 | -5.02% | 5,571 |
| Aug 14, 2025 | 22.03 | 22.49 | 21.86 | 22.49 | 22.26 | - | 571 |
| Aug 13, 2025 | 21.88 | 22.49 | 21.85 | 22.49 | 22.26 | 0.18% | 2,099 |
| Aug 12, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.22 | - | - |
| Aug 11, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.22 | - | - |
| Aug 8, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.22 | - | - |
| Aug 7, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.22 | - | 35 |
| Aug 6, 2025 | 22.45 | 22.45 | 22.33 | 22.45 | 22.22 | 2.18% | 2,501 |
| Aug 5, 2025 | 21.94 | 21.97 | 21.93 | 21.97 | 21.75 | 0.55% | 1,600 |
| Aug 4, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.63 | - | 295 |
| Aug 1, 2025 | 21.30 | 21.85 | 21.25 | 21.85 | 21.63 | 2.82% | 900 |
| Jul 31, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.03 | - | 117 |
| Jul 30, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.03 | - | - |
| Jul 29, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.03 | - | 95 |
| Jul 28, 2025 | 20.95 | 21.25 | 20.95 | 21.25 | 21.03 | - | 2,045 |
| Jul 25, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.03 | - | - |
| Jul 24, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.03 | - | 116 |
| Jul 23, 2025 | 21.07 | 21.25 | 20.99 | 21.25 | 21.03 | 0.62% | 800 |
| Jul 22, 2025 | 21.00 | 21.24 | 21.00 | 21.12 | 20.90 | -2.00% | 4,600 |
| Jul 21, 2025 | 21.66 | 21.66 | 21.55 | 21.55 | 21.33 | 3.86% | 215 |
| Jul 18, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.54 | - | 15 |
| Jul 17, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.54 | -0.24% | 453 |
| Jul 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.59 | 2.72% | 200 |
| Jul 15, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.04 | - | - |
| Jul 14, 2025 | 20.00 | 20.45 | 20.00 | 20.25 | 20.04 | 0.75% | 1,572 |
| Jul 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.89 | - | 100 |
| Jul 10, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.89 | - | - |
| Jul 9, 2025 | 20.10 | 20.10 | 19.60 | 20.10 | 19.89 | - | 1,377 |
| Jul 8, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.89 | - | - |