Kish Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	48.75	48.75	48.75	48.75	48.75	0.72%	385
Feb 25, 2026	48.75	48.75	48.40	48.40	48.40	0.35%	200
Feb 24, 2026	48.75	49.00	48.23	48.23	48.23	-1.07%	3,453
Feb 23, 2026	49.49	49.49	48.75	48.75	48.75	-0.81%	1,529
Feb 20, 2026	49.25	49.48	49.00	49.15	49.15	0.81%	2,542
Feb 19, 2026	49.11	49.49	48.02	48.75	48.75	-1.32%	3,751
Feb 18, 2026	49.21	49.41	49.10	49.40	49.40	0.61%	2,446
Feb 17, 2026	49.00	49.10	48.22	49.10	49.10	0.02%	858
Feb 13, 2026	48.35	49.09	48.35	49.09	49.09	1.53%	200
Feb 12, 2026	48.35	48.35	48.35	48.35	48.35	-	158
Feb 11, 2026	47.50	49.10	47.46	48.35	48.35	1.79%	1,763
Feb 10, 2026	47.50	47.50	47.50	47.50	47.50	-	212
Feb 9, 2026	46.00	47.50	46.00	47.50	47.50	3.26%	1,400
Feb 6, 2026	45.01	46.00	45.01	46.00	46.00	0.22%	1,526
Feb 5, 2026	45.90	45.90	45.75	45.90	45.90	2.57%	1,175
Feb 4, 2026	44.50	44.75	44.50	44.75	44.75	1.70%	2,304
Feb 3, 2026	44.00	44.49	44.00	44.00	44.00	-	3,062
Jan 30, 2026	43.61	44.99	43.60	44.00	44.00	-0.68%	3,121
Jan 29, 2026	44.29	44.30	44.29	44.30	44.30	0.96%	202
Jan 28, 2026	43.27	43.88	43.25	43.88	43.88	-0.01%	650
Jan 26, 2026	43.88	43.88	43.88	43.88	43.88	3.65%	171
Jan 23, 2026	42.33	42.34	42.33	42.34	42.34	-0.68%	200
Jan 22, 2026	42.00	42.63	42.00	42.63	42.63	0.78%	18,800
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