Consumers Bancorp, Inc. (CBKM)
OTCMKTS · Delayed Price · Currency is USD
27.44
0.00 (0.00%)
May 13, 2026, 12:52 PM EST
Consumers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 26.67 | 27.45 | 26.67 | 27.24 | 27.24 | 0.87% | 2,210 |
| May 11, 2026 | 26.81 | 27.00 | 26.75 | 27.00 | 27.00 | -1.60% | 1,431 |
| May 8, 2026 | 26.91 | 27.44 | 26.74 | 27.44 | 27.44 | 0.73% | 8,942 |
| May 7, 2026 | 26.57 | 27.25 | 26.55 | 27.24 | 27.24 | 1.45% | 2,605 |
| May 6, 2026 | 26.65 | 26.99 | 26.55 | 26.85 | 26.85 | 0.37% | 2,008 |
| May 5, 2026 | 26.75 | 26.76 | 26.75 | 26.75 | 26.75 | - | 414 |
| May 4, 2026 | 26.50 | 26.75 | 26.50 | 26.75 | 26.75 | -0.89% | 1,151 |
| May 1, 2026 | 26.55 | 27.08 | 26.52 | 26.99 | 26.99 | -0.02% | 6,532 |
| Apr 30, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 0.92% | 800 |
| Apr 29, 2026 | 26.76 | 26.76 | 26.75 | 26.75 | 26.75 | - | 600 |
| Apr 28, 2026 | 26.65 | 27.24 | 26.65 | 26.75 | 26.75 | -0.45% | 2,478 |
| Apr 27, 2026 | 26.67 | 26.99 | 26.67 | 26.87 | 26.87 | 1.59% | 1,100 |
| Apr 24, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - | 100 |
| Apr 22, 2026 | 26.00 | 26.45 | 26.00 | 26.45 | 26.45 | -0.82% | 1,567 |
| Apr 21, 2026 | 26.67 | 26.68 | 26.62 | 26.67 | 26.67 | 1.87% | 1,052 |
| Apr 20, 2026 | 25.81 | 26.18 | 25.81 | 26.18 | 26.18 | 1.87% | 2,475 |
| Apr 17, 2026 | 25.76 | 25.76 | 25.70 | 25.70 | 25.70 | 0.04% | 825 |
| Apr 16, 2026 | 25.70 | 25.70 | 25.32 | 25.69 | 25.69 | -0.43% | 500 |
| Apr 14, 2026 | 25.35 | 25.80 | 25.35 | 25.80 | 25.80 | 1.21% | 1,828 |
| Apr 10, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -1.27% | 135 |
| Apr 8, 2026 | 25.57 | 25.82 | 25.57 | 25.82 | 25.82 | 0.47% | 519 |
| Apr 6, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.19% | 197 |
| Apr 2, 2026 | 25.79 | 25.80 | 25.75 | 25.75 | 25.75 | 0.59% | 680 |
| Apr 1, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.93% | 194 |
| Mar 31, 2026 | 25.05 | 25.84 | 25.00 | 25.84 | 25.84 | 3.40% | 1,065 |
| Mar 30, 2026 | 24.50 | 24.99 | 24.44 | 24.99 | 24.99 | 2.00% | 2,044 |
| Mar 27, 2026 | 25.25 | 25.25 | 24.50 | 24.50 | 24.50 | -3.16% | 5,009 |
| Mar 26, 2026 | 25.33 | 25.33 | 25.30 | 25.30 | 25.30 | -0.69% | 601 |
| Mar 25, 2026 | 25.84 | 25.84 | 25.48 | 25.48 | 25.48 | -1.37% | 1,572 |
| Mar 23, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.08% | 101 |
| Mar 19, 2026 | 25.50 | 26.79 | 25.25 | 25.85 | 25.85 | -0.46% | 3,547 |
| Mar 18, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - | 196 |
| Mar 17, 2026 | 25.84 | 25.97 | 25.84 | 25.97 | 25.97 | 0.27% | 912 |
| Mar 16, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.31% | 437 |
| Mar 13, 2026 | 25.99 | 25.99 | 25.83 | 25.98 | 25.98 | - | 5,112 |
| Mar 12, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.04% | 164 |
| Mar 10, 2026 | 25.57 | 25.99 | 25.57 | 25.99 | 25.99 | - | 900 |
| Mar 4, 2026 | 25.50 | 25.99 | 25.50 | 25.99 | 25.99 | -0.04% | 324 |
| Mar 3, 2026 | 26.10 | 26.10 | 25.75 | 26.00 | 26.00 | -0.57% | 775 |
| Mar 2, 2026 | 25.36 | 26.15 | 25.05 | 26.15 | 26.15 | 2.55% | 1,126 |
| Feb 27, 2026 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -1.19% | 1,169 |
| Feb 25, 2026 | 26.25 | 26.25 | 25.81 | 25.81 | 25.81 | 1.00% | 300 |
| Feb 23, 2026 | 25.21 | 26.17 | 25.21 | 25.55 | 25.55 | -1.90% | 4,206 |
| Feb 20, 2026 | 26.05 | 26.05 | 26.00 | 26.05 | 25.84 | 0.11% | 3,830 |
| Feb 17, 2026 | 25.95 | 26.07 | 25.90 | 26.02 | 25.81 | 0.25% | 3,450 |
| Feb 12, 2026 | 26.01 | 26.01 | 25.95 | 25.95 | 25.74 | -1.70% | 1,159 |
| Feb 11, 2026 | 26.02 | 26.48 | 26.00 | 26.40 | 26.19 | -0.34% | 4,811 |
| Feb 10, 2026 | 26.00 | 26.49 | 26.00 | 26.49 | 26.28 | 2.04% | 5,296 |
| Feb 9, 2026 | 26.59 | 26.59 | 25.96 | 25.96 | 25.75 | -0.92% | 563 |
| Feb 6, 2026 | 26.50 | 26.50 | 26.20 | 26.20 | 25.99 | -0.91% | 2,317 |