Consumers Bancorp, Inc. (CBKM)
OTCMKTS · Delayed Price · Currency is USD
31.90
-0.03 (-0.09%)
Oct 22, 2026, 10:54 AM EDT
Consumers Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.09% | 562 |
| Oct 21, 2026 | 31.68 | 31.99 | 31.65 | 31.93 | 31.93 | 0.88% | 1,719 |
| Oct 20, 2026 | 31.70 | 31.85 | 31.65 | 31.65 | 31.65 | -0.75% | 1,827 |
| Oct 16, 2026 | 31.63 | 31.89 | 31.62 | 31.89 | 31.89 | -0.03% | 775 |
| Oct 14, 2026 | 31.80 | 31.90 | 31.67 | 31.90 | 31.90 | -0.31% | 1,032 |
| Oct 13, 2026 | 31.96 | 32.00 | 31.96 | 32.00 | 32.00 | - | 700 |
| Oct 12, 2026 | 31.99 | 32.00 | 31.56 | 32.00 | 32.00 | - | 1,328 |
| Oct 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 441 |
| Oct 8, 2026 | 32.10 | 32.20 | 31.53 | 32.00 | 32.00 | -0.62% | 9,306 |
| Oct 7, 2026 | 31.99 | 32.20 | 31.74 | 32.20 | 32.20 | 0.63% | 2,432 |
| Oct 6, 2026 | 31.77 | 32.04 | 31.53 | 32.00 | 32.00 | -0.31% | 2,992 |
| Oct 5, 2026 | 32.35 | 32.35 | 31.75 | 32.10 | 32.10 | -0.90% | 3,666 |
| Oct 1, 2026 | 31.96 | 32.39 | 31.75 | 32.39 | 32.39 | -0.03% | 1,478 |
| Sep 30, 2026 | 31.79 | 32.44 | 31.78 | 32.40 | 32.40 | -0.25% | 27,266 |
| Sep 29, 2026 | 32.00 | 32.65 | 32.00 | 32.48 | 32.48 | -0.64% | 1,745 |
| Sep 28, 2026 | 32.00 | 32.69 | 32.00 | 32.69 | 32.69 | - | 6,946 |
| Sep 25, 2026 | 31.77 | 32.69 | 31.77 | 32.69 | 32.69 | -0.03% | 510 |
| Sep 24, 2026 | 32.00 | 32.70 | 32.00 | 32.70 | 32.70 | -0.15% | 1,410 |
| Sep 23, 2026 | 32.47 | 32.75 | 32.47 | 32.75 | 32.75 | -0.70% | 1,000 |
| Sep 21, 2026 | 31.75 | 32.98 | 31.75 | 32.98 | 32.98 | - | 935 |
| Sep 18, 2026 | 31.75 | 34.02 | 31.75 | 32.98 | 32.98 | - | 1,243 |
| Sep 16, 2026 | 32.92 | 32.98 | 32.50 | 32.98 | 32.98 | -0.03% | 3,006 |
| Sep 15, 2026 | 33.00 | 33.15 | 32.99 | 32.99 | 32.99 | 0.03% | 4,943 |
| Sep 14, 2026 | 32.15 | 32.98 | 32.10 | 32.98 | 32.98 | -0.03% | 4,578 |
| Sep 11, 2026 | 32.10 | 32.99 | 32.10 | 32.99 | 32.99 | 0.30% | 301 |
| Sep 10, 2026 | 32.10 | 32.90 | 32.10 | 32.89 | 32.89 | -0.30% | 1,300 |
| Sep 4, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - | 100 |
| Sep 3, 2026 | 32.50 | 32.99 | 31.51 | 32.99 | 32.99 | 3.09% | 410 |
| Sep 2, 2026 | 31.51 | 32.00 | 31.51 | 32.00 | 32.00 | -1.54% | 2,707 |
| Sep 1, 2026 | 31.00 | 32.50 | 31.00 | 32.50 | 32.50 | 1.88% | 5,404 |
| Aug 27, 2026 | 31.49 | 31.90 | 31.49 | 31.90 | 31.90 | - | 600 |
| Aug 24, 2026 | 30.82 | 31.90 | 30.82 | 31.90 | 31.90 | 0.38% | 263 |
| Aug 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | - | 132 |
| Aug 18, 2026 | 31.50 | 32.00 | 31.50 | 32.00 | 31.78 | 1.20% | 802 |
| Aug 14, 2026 | 31.00 | 31.62 | 31.00 | 31.62 | 31.40 | 1.12% | 310 |
| Aug 13, 2026 | 31.00 | 31.31 | 31.00 | 31.27 | 31.05 | 0.06% | 2,405 |
| Aug 11, 2026 | 30.95 | 31.25 | 30.75 | 31.25 | 31.04 | 0.81% | 1,000 |
| Aug 10, 2026 | 29.75 | 31.00 | 29.75 | 31.00 | 30.79 | - | 701 |
| Aug 7, 2026 | 30.87 | 31.00 | 30.87 | 31.00 | 30.79 | - | 300 |
| Aug 6, 2026 | 30.51 | 31.00 | 30.50 | 31.00 | 30.79 | 0.81% | 700 |
| Aug 5, 2026 | 30.76 | 30.76 | 30.75 | 30.75 | 30.54 | 0.82% | 634 |
| Aug 4, 2026 | 30.55 | 30.56 | 30.25 | 30.50 | 30.29 | - | 671 |
| Aug 3, 2026 | 30.56 | 30.82 | 30.30 | 30.50 | 30.29 | - | 2,867 |
| Jul 31, 2026 | 30.71 | 31.01 | 30.50 | 30.50 | 30.29 | -1.39% | 4,199 |
| Jul 30, 2026 | 30.57 | 31.12 | 30.57 | 30.93 | 30.72 | - | 805 |
| Jul 29, 2026 | 29.31 | 30.93 | 29.31 | 30.93 | 30.72 | 3.17% | 3,058 |
| Jul 24, 2026 | 29.86 | 29.98 | 29.86 | 29.98 | 29.77 | 0.84% | 360 |
| Jul 22, 2026 | 29.73 | 29.73 | 29.55 | 29.73 | 29.53 | -0.03% | 415 |
| Jul 21, 2026 | 28.31 | 29.74 | 28.31 | 29.74 | 29.54 | 0.54% | 7,461 |
| Jul 17, 2026 | 28.36 | 29.58 | 28.36 | 29.58 | 29.38 | - | 1,000 |