Consumers Bancorp, Inc. (CBKM)
OTCMKTS · Delayed Price · Currency is USD
24.50
-0.80 (-3.16%)
At close: Mar 27, 2026
Consumers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.25 | 25.25 | 24.50 | 24.50 | 24.50 | -3.16% | 5,009 |
| Mar 26, 2026 | 25.33 | 25.33 | 25.30 | 25.30 | 25.30 | -0.69% | 601 |
| Mar 25, 2026 | 25.84 | 25.84 | 25.48 | 25.48 | 25.48 | -1.37% | 1,572 |
| Mar 23, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.08% | 101 |
| Mar 19, 2026 | 25.50 | 26.79 | 25.25 | 25.85 | 25.85 | -0.46% | 3,547 |
| Mar 18, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - | 196 |
| Mar 17, 2026 | 25.84 | 25.97 | 25.84 | 25.97 | 25.97 | 0.27% | 912 |
| Mar 16, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.31% | 437 |
| Mar 13, 2026 | 25.99 | 25.99 | 25.83 | 25.98 | 25.98 | - | 5,112 |
| Mar 12, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.04% | 164 |
| Mar 10, 2026 | 25.57 | 25.99 | 25.57 | 25.99 | 25.99 | - | 900 |
| Mar 4, 2026 | 25.50 | 25.99 | 25.50 | 25.99 | 25.99 | -0.04% | 324 |
| Mar 3, 2026 | 26.10 | 26.10 | 25.75 | 26.00 | 26.00 | -0.57% | 775 |
| Mar 2, 2026 | 25.36 | 26.15 | 25.05 | 26.15 | 26.15 | 2.55% | 1,126 |
| Feb 27, 2026 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -1.19% | 1,169 |
| Feb 25, 2026 | 26.25 | 26.25 | 25.81 | 25.81 | 25.81 | 1.00% | 300 |
| Feb 23, 2026 | 25.21 | 26.17 | 25.21 | 25.55 | 25.55 | -1.90% | 4,206 |
| Feb 20, 2026 | 26.05 | 26.05 | 26.00 | 26.05 | 25.84 | 0.11% | 3,830 |
| Feb 17, 2026 | 25.95 | 26.07 | 25.90 | 26.02 | 25.81 | 0.25% | 3,450 |
| Feb 12, 2026 | 26.01 | 26.01 | 25.95 | 25.95 | 25.74 | -1.70% | 1,159 |
| Feb 11, 2026 | 26.02 | 26.48 | 26.00 | 26.40 | 26.19 | -0.34% | 4,811 |
| Feb 10, 2026 | 26.00 | 26.49 | 26.00 | 26.49 | 26.28 | 2.04% | 5,296 |
| Feb 9, 2026 | 26.59 | 26.59 | 25.96 | 25.96 | 25.75 | -0.92% | 563 |
| Feb 6, 2026 | 26.50 | 26.50 | 26.20 | 26.20 | 25.99 | -0.91% | 2,317 |
| Feb 5, 2026 | 26.59 | 26.64 | 26.44 | 26.44 | 26.23 | -0.60% | 1,225 |
| Feb 4, 2026 | 26.43 | 26.68 | 26.43 | 26.60 | 26.39 | 0.61% | 4,398 |
| Feb 3, 2026 | 26.49 | 26.49 | 26.44 | 26.44 | 26.23 | -0.20% | 1,030 |
| Feb 2, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.28 | 0.11% | 500 |
| Jan 30, 2026 | 26.60 | 26.60 | 26.41 | 26.46 | 26.25 | -0.59% | 710 |
| Jan 29, 2026 | 26.63 | 26.63 | 26.62 | 26.62 | 26.41 | -0.69% | 1,019 |
| Jan 28, 2026 | 26.70 | 26.81 | 26.63 | 26.81 | 26.59 | -0.24% | 1,768 |
| Jan 27, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.65 | -0.07% | 201 |
| Jan 26, 2026 | 26.60 | 26.90 | 26.60 | 26.89 | 26.67 | 0.34% | 2,562 |
| Jan 23, 2026 | 27.40 | 27.44 | 26.80 | 26.80 | 26.58 | -0.37% | 1,496 |
| Jan 22, 2026 | 27.00 | 27.03 | 26.90 | 26.90 | 26.68 | 0.07% | 4,257 |
| Jan 21, 2026 | 26.50 | 27.15 | 26.50 | 26.88 | 26.66 | 0.90% | 3,566 |
| Jan 20, 2026 | 25.99 | 26.64 | 25.99 | 26.64 | 26.43 | 0.56% | 1,900 |
| Jan 16, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.28 | 0.01% | 100 |
| Jan 15, 2026 | 25.76 | 26.49 | 25.76 | 26.49 | 26.28 | -0.04% | 822 |
| Jan 14, 2026 | 25.57 | 26.50 | 25.57 | 26.50 | 26.29 | 0.04% | 1,603 |
| Jan 13, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.28 | - | 478 |
| Jan 12, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.28 | 3.16% | 100 |
| Jan 8, 2026 | 26.00 | 26.45 | 25.68 | 25.68 | 25.47 | -1.43% | 900 |
| Jan 7, 2026 | 26.45 | 26.45 | 26.05 | 26.05 | 25.84 | -0.19% | 1,100 |
| Jan 6, 2026 | 26.41 | 26.41 | 26.10 | 26.10 | 25.89 | -0.42% | 713 |
| Jan 5, 2026 | 25.96 | 26.21 | 25.96 | 26.21 | 26.00 | 0.46% | 1,602 |
| Jan 2, 2026 | 26.10 | 26.10 | 25.56 | 26.09 | 25.88 | -0.04% | 530 |
| Dec 31, 2025 | 26.00 | 26.37 | 26.00 | 26.10 | 25.89 | 0.38% | 1,125 |
| Dec 30, 2025 | 24.75 | 26.00 | 24.75 | 26.00 | 25.79 | 6.12% | 1,576 |
| Dec 29, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.30 | 1.66% | 1,461 |