Consumers Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	29.32	29.58	29.32	29.58	29.38	-	400
Jul 14, 2026	28.58	29.58	28.58	29.58	29.38	-0.03%	950
Jul 10, 2026	28.80	29.59	28.80	29.59	29.39	-	701
Jul 9, 2026	28.70	29.74	28.65	29.59	29.39	1.16%	1,949
Jul 8, 2026	29.20	29.40	28.40	29.25	29.05	0.17%	3,096
Jul 7, 2026	28.67	29.20	28.67	29.20	29.00	0.03%	642
Jul 6, 2026	29.10	29.39	28.30	29.19	28.99	1.39%	7,363
Jul 1, 2026	28.50	28.79	28.50	28.79	28.59	1.02%	1,990
Jun 30, 2026	28.40	28.55	28.20	28.50	28.30	0.35%	13,299
Jun 29, 2026	28.75	29.48	28.40	28.40	28.20	-3.70%	27,906
Jun 26, 2026	28.60	29.49	28.60	29.49	29.29	-	2,288
Jun 25, 2026	28.55	29.49	28.55	29.49	29.29	3.47%	503