Kish Bancorp, Inc. (KISB)
OTCMKTS · Delayed Price · Currency is USD
36.50
-0.38 (-1.03%)
Aug 8, 2025, 1:28 PM EDT
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 36.88 | 36.88 | 36.50 | 36.88 | 36.88 | - | 804 |
| Aug 7, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - | - |
| Aug 6, 2025 | 36.47 | 36.88 | 36.47 | 36.88 | 36.88 | 1.74% | 766 |
| Aug 5, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.60% | 215 |
| Aug 4, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.61% | 501 |
| Aug 1, 2025 | 36.00 | 36.25 | 36.00 | 36.25 | 36.25 | 0.69% | 1,502 |
| Jul 31, 2025 | 35.53 | 36.00 | 35.30 | 36.00 | 36.00 | 0.64% | 1,320 |
| Jul 30, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - | 4 |
| Jul 29, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - | - |
| Jul 28, 2025 | 35.60 | 36.47 | 35.60 | 35.77 | 35.77 | -1.89% | 875 |
| Jul 25, 2025 | 36.03 | 36.46 | 36.03 | 36.46 | 36.46 | - | 515 |
| Jul 24, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - | 40 |
| Jul 23, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - | 600 |
| Jul 22, 2025 | 35.75 | 36.46 | 35.75 | 36.46 | 36.46 | 1.99% | 1,272 |
| Jul 21, 2025 | 35.75 | 36.00 | 35.75 | 35.75 | 35.75 | - | 2,000 |
| Jul 18, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.69% | 1,025 |
| Jul 17, 2025 | 36.47 | 36.47 | 35.99 | 36.00 | 36.00 | - | 4,443 |
| Jul 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.61 | - | - |
| Jul 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.61 | - | 2 |
| Jul 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.61 | - | 100 |
| Jul 9, 2025 | 36.00 | 36.25 | 36.00 | 36.00 | 35.61 | - | 4,625 |
| Jul 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.61 | - | - |
| Jul 7, 2025 | 36.15 | 36.25 | 36.00 | 36.00 | 35.61 | -0.03% | 503 |
| Jul 3, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 35.62 | - | - |
| Jul 2, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 35.62 | 0.03% | 398 |
| Jul 1, 2025 | 35.89 | 36.00 | 35.89 | 36.00 | 35.61 | 0.39% | 1,077 |
| Jun 30, 2025 | 34.71 | 35.86 | 34.71 | 35.86 | 35.48 | 3.64% | 1,309 |
| Jun 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.23 | - | - |
| Jun 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.23 | - | - |
| Jun 25, 2025 | 34.65 | 34.65 | 34.60 | 34.60 | 34.23 | 0.11% | 602 |
| Jun 24, 2025 | 34.41 | 34.56 | 34.41 | 34.56 | 34.19 | 0.44% | 530 |
| Jun 23, 2025 | 34.36 | 34.80 | 34.36 | 34.41 | 34.04 | -1.38% | 840 |
| Jun 20, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.52 | 1.24% | 200 |
| Jun 18, 2025 | 34.27 | 34.46 | 34.27 | 34.46 | 34.09 | 0.08% | 376 |
| Jun 17, 2025 | 34.23 | 34.44 | 34.23 | 34.44 | 34.07 | 0.51% | 475 |
| Jun 16, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 33.89 | 0.12% | 150 |
| Jun 13, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 33.85 | - | 150 |
| Jun 12, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 33.85 | - | 75 |
| Jun 11, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 33.85 | -0.09% | 300 |
| Jun 10, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 33.88 | - | 125 |
| Jun 9, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 33.88 | - | - |
| Jun 6, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 33.88 | 0.51% | 100 |
| Jun 5, 2025 | 34.00 | 34.08 | 34.00 | 34.08 | 33.71 | 0.22% | 1,000 |
| Jun 4, 2025 | 33.87 | 34.08 | 33.87 | 34.00 | 33.64 | 1.49% | 2,300 |
| Jun 3, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.14 | 1.52% | 367 |
| Jun 2, 2025 | 33.13 | 33.13 | 33.00 | 33.00 | 32.65 | -1.05% | 3,641 |
| May 30, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 32.99 | - | - |
| May 29, 2025 | 33.25 | 33.35 | 33.25 | 33.35 | 32.99 | 1.06% | 300 |