Consumers Bancorp, Inc. (CBKM)
OTCMKTS · Delayed Price · Currency is USD
27.50
-0.20 (-0.72%)
Jun 3, 2026, 1:43 PM EST
Consumers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 27.50 | 27.70 | 27.50 | 27.70 | 27.70 | 0.69% | 482 |
| Jun 1, 2026 | 27.50 | 27.51 | 27.45 | 27.51 | 27.51 | 0.04% | 901 |
| May 29, 2026 | 27.22 | 27.50 | 27.22 | 27.50 | 27.50 | 0.18% | 2,766 |
| May 28, 2026 | 26.75 | 27.45 | 26.75 | 27.45 | 27.45 | 0.22% | 1,703 |
| May 22, 2026 | 26.77 | 27.39 | 26.75 | 27.39 | 27.39 | 2.12% | 690 |
| May 21, 2026 | 27.00 | 27.03 | 27.00 | 27.03 | 26.82 | -1.46% | 500 |
| May 20, 2026 | 26.75 | 27.43 | 26.75 | 27.43 | 27.22 | 2.54% | 5,864 |
| May 18, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.54 | - | 6,040 |
| May 15, 2026 | 26.61 | 26.79 | 26.50 | 26.75 | 26.54 | -0.71% | 3,981 |
| May 14, 2026 | 26.81 | 26.94 | 26.56 | 26.94 | 26.73 | -1.14% | 4,251 |
| May 13, 2026 | 27.44 | 27.44 | 26.78 | 27.25 | 27.04 | 0.05% | 2,742 |
| May 12, 2026 | 26.67 | 27.45 | 26.67 | 27.24 | 27.02 | 0.87% | 2,210 |
| May 11, 2026 | 26.81 | 27.00 | 26.75 | 27.00 | 26.79 | -1.60% | 1,431 |
| May 8, 2026 | 26.91 | 27.44 | 26.74 | 27.44 | 27.23 | 0.73% | 8,942 |
| May 7, 2026 | 26.57 | 27.25 | 26.55 | 27.24 | 27.03 | 1.45% | 2,605 |
| May 6, 2026 | 26.65 | 26.99 | 26.55 | 26.85 | 26.64 | 0.37% | 2,008 |
| May 5, 2026 | 26.75 | 26.76 | 26.75 | 26.75 | 26.54 | - | 414 |
| May 4, 2026 | 26.50 | 26.75 | 26.50 | 26.75 | 26.54 | -0.89% | 1,151 |
| May 1, 2026 | 26.55 | 27.08 | 26.52 | 26.99 | 26.78 | -0.02% | 6,532 |
| Apr 30, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 26.79 | 0.92% | 800 |
| Apr 29, 2026 | 26.76 | 26.76 | 26.75 | 26.75 | 26.54 | - | 600 |
| Apr 28, 2026 | 26.65 | 27.24 | 26.65 | 26.75 | 26.54 | -0.45% | 2,478 |
| Apr 27, 2026 | 26.67 | 26.99 | 26.67 | 26.87 | 26.66 | 1.59% | 1,100 |
| Apr 24, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.24 | - | 100 |
| Apr 22, 2026 | 26.00 | 26.45 | 26.00 | 26.45 | 26.24 | -0.82% | 1,567 |
| Apr 21, 2026 | 26.67 | 26.68 | 26.62 | 26.67 | 26.46 | 1.87% | 1,052 |
| Apr 20, 2026 | 25.81 | 26.18 | 25.81 | 26.18 | 25.98 | 1.87% | 2,475 |
| Apr 17, 2026 | 25.76 | 25.76 | 25.70 | 25.70 | 25.50 | 0.04% | 825 |
| Apr 16, 2026 | 25.70 | 25.70 | 25.32 | 25.69 | 25.49 | -0.43% | 500 |
| Apr 14, 2026 | 25.35 | 25.80 | 25.35 | 25.80 | 25.60 | 1.21% | 1,828 |
| Apr 10, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.29 | -1.27% | 135 |
| Apr 8, 2026 | 25.57 | 25.82 | 25.57 | 25.82 | 25.62 | 0.47% | 519 |
| Apr 6, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.50 | -0.19% | 197 |
| Apr 2, 2026 | 25.79 | 25.80 | 25.75 | 25.75 | 25.55 | 0.59% | 680 |
| Apr 1, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.40 | -0.93% | 194 |
| Mar 31, 2026 | 25.05 | 25.84 | 25.00 | 25.84 | 25.64 | 3.40% | 1,065 |
| Mar 30, 2026 | 24.50 | 24.99 | 24.44 | 24.99 | 24.80 | 2.00% | 2,044 |
| Mar 27, 2026 | 25.25 | 25.25 | 24.50 | 24.50 | 24.31 | -3.16% | 5,009 |
| Mar 26, 2026 | 25.33 | 25.33 | 25.30 | 25.30 | 25.10 | -0.69% | 601 |
| Mar 25, 2026 | 25.84 | 25.84 | 25.48 | 25.48 | 25.28 | -1.37% | 1,572 |
| Mar 23, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.63 | -0.08% | 101 |
| Mar 19, 2026 | 25.50 | 26.79 | 25.25 | 25.85 | 25.65 | -0.46% | 3,547 |
| Mar 18, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.77 | - | 196 |
| Mar 17, 2026 | 25.84 | 25.97 | 25.84 | 25.97 | 25.77 | 0.27% | 912 |
| Mar 16, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.70 | -0.31% | 437 |
| Mar 13, 2026 | 25.99 | 25.99 | 25.83 | 25.98 | 25.78 | - | 5,112 |
| Mar 12, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.78 | -0.04% | 164 |
| Mar 10, 2026 | 25.57 | 25.99 | 25.57 | 25.99 | 25.79 | - | 900 |
| Mar 4, 2026 | 25.50 | 25.99 | 25.50 | 25.99 | 25.79 | -0.04% | 324 |
| Mar 3, 2026 | 26.10 | 26.10 | 25.75 | 26.00 | 25.80 | -0.57% | 775 |