Kish Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	40.99	42.30	40.82	42.30	42.30	4.83%	2,600
Jan 15, 2026	40.35	40.35	40.35	40.35	40.35	-0.32%	100
Jan 14, 2026	40.35	40.48	40.35	40.48	40.08	0.37%	395
Jan 13, 2026	40.35	40.35	40.33	40.33	39.93	-0.05%	2,440
Jan 12, 2026	40.51	40.75	40.25	40.35	39.95	-0.97%	7,710
Jan 9, 2026	40.74	40.74	40.74	40.74	40.34	0.35%	100
Jan 8, 2026	40.60	40.60	40.60	40.60	40.20	-	300
Jan 7, 2026	40.99	40.99	40.50	40.60	40.20	-0.95%	9,864
Jan 6, 2026	40.99	41.00	40.75	40.99	40.58	-	1,159
Jan 5, 2026	41.51	41.51	40.50	40.99	40.58	-1.37%	12,213
Jan 2, 2026	41.75	41.83	41.56	41.56	41.15	-1.05%	1,192
Dec 30, 2025	42.00	42.00	42.00	42.00	41.58	-	470
Dec 26, 2025	42.00	42.00	42.00	42.00	41.58	0.24%	150
Dec 23, 2025	41.90	41.90	41.90	41.90	41.49	0.96%	200
Dec 18, 2025	41.50	41.50	41.50	41.50	41.09	-	100
Dec 17, 2025	41.50	41.50	41.50	41.50	41.09	0.97%	100
Dec 4, 2025	40.99	41.10	40.99	41.10	40.69	0.69%	300
Dec 3, 2025	40.82	40.84	40.82	40.82	40.42	0.79%	2,437
Nov 18, 2025	40.50	40.75	39.60	40.50	40.10	-0.61%	1,442
Nov 7, 2025	40.75	40.75	40.75	40.75	40.35	-	1,200
Nov 6, 2025	41.00	41.00	40.75	40.75	40.35	-0.61%	491
Nov 4, 2025	40.95	41.00	40.95	41.00	40.59	0.61%	1,226
Nov 3, 2025	40.75	40.75	40.75	40.75	40.35	-0.24%	101
Oct 31, 2025	40.85	40.85	40.85	40.85	40.45	0.25%	189
Oct 30, 2025	40.75	40.75	40.50	40.75	40.35	1.88%	600
Oct 29, 2025	41.00	41.00	40.00	40.00	39.60	-2.68%	1,595
Oct 28, 2025	41.10	41.10	41.10	41.10	40.69	0.24%	452
Oct 27, 2025	41.00	41.00	40.97	41.00	40.59	1.23%	1,100
Oct 23, 2025	40.50	40.52	40.50	40.50	40.10	-	2,607
Oct 21, 2025	41.00	41.00	40.50	40.50	40.10	-	600
Oct 20, 2025	40.50	40.50	40.50	40.50	40.10	1.17%	720
Oct 17, 2025	40.03	40.03	40.03	40.03	39.63	0.08%	600
Oct 16, 2025	39.50	40.00	39.07	40.00	39.60	1.37%	5,750
Oct 15, 2025	38.30	39.46	38.30	39.46	39.07	3.84%	3,802
Oct 9, 2025	37.54	38.00	37.54	38.00	37.23	-	2,898
Oct 3, 2025	38.01	38.01	37.51	38.00	37.23	0.01%	2,361
Oct 1, 2025	38.00	38.00	38.00	38.00	37.23	-0.01%	2,127
Sep 29, 2025	38.00	38.00	38.00	38.00	37.23	0.36%	162
Sep 26, 2025	37.86	37.86	37.86	37.86	37.09	0.94%	100
Sep 25, 2025	38.01	38.01	37.51	37.51	36.75	-2.57%	524
Sep 24, 2025	37.99	38.50	37.99	38.50	37.72	1.42%	2,773
Sep 23, 2025	37.96	37.96	37.96	37.96	37.19	0.82%	200
Sep 19, 2025	37.75	37.77	37.65	37.65	36.89	0.67%	1,100
Sep 18, 2025	37.40	37.40	37.40	37.40	36.64	-0.93%	1,000
Sep 17, 2025	37.63	37.75	37.50	37.75	36.98	0.05%	1,087
Sep 16, 2025	37.75	37.75	37.73	37.73	36.96	-0.05%	651
Sep 12, 2025	37.50	37.75	37.50	37.75	36.98	-0.66%	500
Sep 11, 2025	37.42	38.00	37.20	38.00	37.23	1.33%	6,623
Sep 10, 2025	37.50	37.50	37.50	37.50	36.74	0.10%	297
Sep 9, 2025	37.48	37.48	37.46	37.46	36.70	0.47%	1,200