Consumers Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	31.88	31.88	31.88	31.88	31.88	-0.38%	201
Nov 11, 2026	31.60	32.00	31.60	32.00	32.00	1.59%	300
Nov 10, 2026	31.31	31.50	31.31	31.50	31.50	-	620
Nov 9, 2026	31.51	31.51	31.32	31.50	31.50	-0.16%	1,400
Nov 6, 2026	31.30	31.55	31.30	31.55	31.55	0.80%	300
Nov 5, 2026	31.31	31.31	31.30	31.30	31.30	-0.79%	200
Nov 4, 2026	31.55	31.55	31.32	31.55	31.55	-0.44%	1,640
Nov 3, 2026	31.42	31.69	31.42	31.69	31.69	-0.66%	531
Oct 29, 2026	31.73	31.90	31.73	31.90	31.90	-	1,100
Oct 28, 2026	31.71	31.90	31.71	31.90	31.90	1.11%	600
Oct 27, 2026	31.55	31.55	31.55	31.55	31.55	0.16%	100
Oct 26, 2026	31.67	31.97	31.21	31.50	31.50	-1.25%	38,036
Oct 23, 2026	31.90	31.90	31.90	31.90	31.90	-	1,260
Oct 22, 2026	31.90	31.90	31.90	31.90	31.90	-0.09%	1,034
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