Consumers Bancorp, Inc. (CBKM)
OTCMKTS · Delayed Price · Currency is USD
23.45
+0.30 (1.30%)
Oct 22, 2025, 1:59 PM EDT
Consumers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | - | -1.56% | 1,027 |
| Oct 21, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 25 |
| Oct 20, 2025 | 23.50 | 23.50 | 22.50 | 23.15 | 23.15 | -1.49% | 6,800 |
| Oct 17, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 10 |
| Oct 16, 2025 | 23.34 | 23.50 | 22.49 | 23.50 | 23.50 | -2.33% | 8,523 |
| Oct 15, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - | 10 |
| Oct 14, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - | 37 |
| Oct 13, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - | 20 |
| Oct 10, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - | - |
| Oct 9, 2025 | 23.99 | 24.06 | 23.99 | 24.06 | 24.06 | 0.25% | 2,593 |
| Oct 8, 2025 | 23.26 | 24.00 | 23.26 | 24.00 | 24.00 | - | 600 |
| Oct 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 6, 2025 | 23.25 | 24.00 | 23.25 | 24.00 | 24.00 | - | 2,436 |
| Oct 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 393 |
| Oct 2, 2025 | 23.23 | 24.00 | 23.23 | 24.00 | 24.00 | 0.63% | 600 |
| Oct 1, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 615 |
| Sep 30, 2025 | 23.31 | 23.85 | 23.31 | 23.85 | 23.85 | 0.21% | 321 |
| Sep 29, 2025 | 23.24 | 23.80 | 23.20 | 23.80 | 23.80 | 2.37% | 4,735 |
| Sep 26, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | 5 |
| Sep 25, 2025 | 23.30 | 23.77 | 23.25 | 23.25 | 23.25 | 0.09% | 376 |
| Sep 24, 2025 | 23.18 | 23.23 | 23.18 | 23.23 | 23.23 | 1.00% | 368 |
| Sep 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 6 |
| Sep 22, 2025 | 23.00 | 23.00 | 22.50 | 23.00 | 23.00 | - | 927 |
| Sep 19, 2025 | 22.99 | 23.00 | 22.25 | 23.00 | 23.00 | 1.68% | 1,074 |
| Sep 18, 2025 | 22.25 | 22.62 | 22.25 | 22.62 | 22.62 | 3.52% | 585 |
| Sep 17, 2025 | 21.85 | 21.85 | 21.78 | 21.85 | 21.85 | - | 2,605 |
| 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 |