Kish Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	34.25	34.25	34.25	34.25	34.25	0.51%	100
Jun 5, 2025	34.00	34.08	34.00	34.08	34.08	0.22%	1,000
Jun 4, 2025	33.87	34.08	33.87	34.00	34.00	1.49%	2,300
Jun 3, 2025	33.50	33.50	33.50	33.50	33.50	1.52%	367
Jun 2, 2025	33.13	33.13	33.00	33.00	33.00	-1.05%	3,641
May 30, 2025	33.35	33.35	33.35	33.35	33.35	-	-
May 29, 2025	33.25	33.35	33.25	33.35	33.35	1.06%	300
May 28, 2025	32.90	33.00	32.87	33.00	33.00	-	940
May 27, 2025	33.00	33.00	33.00	33.00	33.00	-	-
May 23, 2025	33.00	33.00	33.00	33.00	33.00	0.40%	5,900
May 22, 2025	33.00	33.00	32.87	32.87	32.87	-0.39%	260
May 21, 2025	33.20	33.25	32.87	33.00	33.00	-0.75%	1,200
May 20, 2025	33.25	33.25	33.25	33.25	33.25	-	-
May 19, 2025	33.25	33.25	33.25	33.25	33.25	-	-
May 16, 2025	33.00	33.25	33.00	33.25	33.25	0.39%	469
May 15, 2025	33.12	33.12	33.12	33.12	33.12	-	-
May 14, 2025	33.12	33.12	33.12	33.12	33.12	-	-
May 13, 2025	33.12	33.12	33.12	33.12	33.12	-	17
May 12, 2025	33.12	33.12	33.06	33.12	33.12	-	500
May 9, 2025	33.12	33.12	33.12	33.12	33.12	0.73%	200
May 8, 2025	32.88	32.88	32.88	32.88	32.88	-	-
May 7, 2025	32.88	32.88	32.88	32.88	32.88	-	-
May 6, 2025	32.88	32.88	32.88	32.88	32.88	-	-
May 5, 2025	32.88	32.88	32.88	32.88	32.88	-	-
May 2, 2025	32.88	32.88	32.88	32.88	32.88	-	-
May 1, 2025	32.00	32.88	32.00	32.88	32.88	2.75%	734
Apr 30, 2025	32.25	32.25	32.00	32.00	32.00	-2.12%	439
Apr 29, 2025	32.69	32.69	32.69	32.69	32.69	-	2
Apr 28, 2025	32.69	32.69	32.69	32.69	32.69	-	-
Apr 25, 2025	32.69	32.69	32.69	32.69	32.69	-	-
Apr 24, 2025	32.69	32.69	32.69	32.69	32.69	-	50
Apr 23, 2025	32.69	32.69	32.69	32.69	32.69	-	500
Apr 22, 2025	32.69	32.69	32.69	32.69	32.69	-	100
Apr 21, 2025	32.69	32.69	32.69	32.69	32.69	-	30
Apr 17, 2025	32.69	32.69	32.69	32.69	32.69	-	40
Apr 16, 2025	32.69	32.69	32.69	32.69	32.69	-	-
Apr 15, 2025	32.89	32.89	32.69	32.69	32.69	3.86%	450
Apr 14, 2025	32.90	32.90	31.48	31.48	31.11	0.57%	245
Apr 11, 2025	31.30	31.30	31.30	31.30	30.93	-	-
Apr 10, 2025	31.30	31.30	31.30	31.30	30.93	-	-
Apr 9, 2025	31.30	31.30	31.30	31.30	30.93	-0.63%	200
Apr 8, 2025	31.50	31.50	31.50	31.50	31.13	-	2
Apr 7, 2025	31.50	31.56	31.50	31.50	31.13	-0.03%	701
Apr 4, 2025	32.00	32.00	31.51	31.51	31.14	-1.53%	500
Apr 3, 2025	32.50	32.50	32.00	32.00	31.62	-0.53%	497
Apr 2, 2025	32.70	32.70	32.17	32.17	31.79	-1.02%	800
Apr 1, 2025	32.50	32.50	32.50	32.50	32.12	-	-
Mar 31, 2025	32.27	32.50	32.08	32.50	32.12	-	1,298
Mar 28, 2025	32.80	32.80	32.50	32.50	32.12	-0.76%	602
Mar 27, 2025	33.12	33.12	32.75	32.75	32.36	-1.80%	800