Kish Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	60.00	60.00	60.00	60.00	60.00	-	200
May 1, 2026	55.00	60.05	55.00	60.00	60.00	7.16%	2,517
Apr 28, 2026	55.99	55.99	55.99	55.99	55.99	4.09%	100
Apr 22, 2026	53.49	53.79	53.49	53.79	53.79	0.59%	1,240
Apr 21, 2026	53.27	53.48	53.27	53.48	53.48	0.01%	306
Apr 20, 2026	52.78	53.47	52.78	53.47	53.47	1.85%	828
Apr 17, 2026	51.84	52.50	51.84	52.50	52.50	2.94%	3,550
Apr 16, 2026	51.00	51.00	50.97	51.00	51.00	-0.04%	1,200
Apr 15, 2026	51.95	51.95	51.01	51.02	51.02	0.04%	516
Apr 14, 2026	51.00	51.00	51.00	51.00	50.60	1.55%	200
Apr 13, 2026	49.03	50.22	49.03	50.22	49.83	0.44%	1,307
Apr 8, 2026	48.40	50.00	48.40	50.00	49.61	2.06%	2,244
Apr 6, 2026	48.75	48.99	48.75	48.99	48.61	0.49%	592
Apr 1, 2026	48.00	48.75	47.50	48.75	48.37	0.52%	1,155
Mar 31, 2026	48.02	48.50	48.01	48.50	48.12	0.41%	400
Mar 26, 2026	47.78	48.30	47.78	48.30	47.92	-	2,107
Mar 20, 2026	48.30	48.30	48.30	48.30	47.92	-0.21%	104
Mar 17, 2026	47.01	48.40	47.01	48.40	48.02	1.45%	290
Mar 13, 2026	47.02	47.71	47.01	47.71	47.34	-0.62%	5,963
Mar 11, 2026	48.01	48.01	47.93	48.01	47.63	-0.81%	500
Mar 10, 2026	48.02	48.40	48.02	48.40	48.02	0.46%	600
Mar 6, 2026	48.01	48.18	48.01	48.18	47.80	-0.43%	474
Mar 5, 2026	48.25	48.39	48.25	48.39	48.01	-0.08%	215
Mar 4, 2026	48.75	48.75	48.43	48.43	48.05	-0.66%	303
Feb 26, 2026	48.75	48.75	48.75	48.75	48.37	0.72%	385
Feb 25, 2026	48.75	48.75	48.40	48.40	48.02	0.35%	200
Feb 24, 2026	48.75	49.00	48.23	48.23	47.85	-1.07%	3,453
Feb 23, 2026	49.49	49.49	48.75	48.75	48.37	-0.81%	1,529
Feb 20, 2026	49.25	49.48	49.00	49.15	48.76	0.81%	2,542
Feb 19, 2026	49.11	49.49	48.02	48.75	48.37	-1.32%	3,751
Feb 18, 2026	49.21	49.41	49.10	49.40	49.01	0.61%	2,446
Feb 17, 2026	49.00	49.10	48.22	49.10	48.71	0.02%	858
Feb 13, 2026	48.35	49.09	48.35	49.09	48.70	1.53%	200
Feb 12, 2026	48.35	48.35	48.35	48.35	47.97	-	158
Feb 11, 2026	47.50	49.10	47.46	48.35	47.97	1.79%	1,763
Feb 10, 2026	47.50	47.50	47.50	47.50	47.13	-	212
Feb 9, 2026	46.00	47.50	46.00	47.50	47.13	3.26%	1,400
Feb 6, 2026	45.01	46.00	45.01	46.00	45.64	0.22%	1,526
Feb 5, 2026	45.90	45.90	45.75	45.90	45.54	2.57%	1,175
Feb 4, 2026	44.50	44.75	44.50	44.75	44.40	1.70%	2,304
Feb 3, 2026	44.00	44.49	44.00	44.00	43.65	-	3,062
Jan 30, 2026	43.61	44.99	43.60	44.00	43.65	-0.68%	3,121
Jan 29, 2026	44.29	44.30	44.29	44.30	43.95	0.96%	202
Jan 28, 2026	43.27	43.88	43.25	43.88	43.54	-0.01%	650
Jan 26, 2026	43.88	43.88	43.88	43.88	43.54	3.65%	171
Jan 23, 2026	42.33	42.34	42.33	42.34	42.01	-0.68%	200
Jan 22, 2026	42.00	42.63	42.00	42.63	42.30	0.78%	18,800
Jan 21, 2026	40.99	42.30	40.82	42.30	41.97	4.83%	2,600
Jan 15, 2026	40.35	40.35	40.35	40.35	40.03	-0.32%	100
Jan 14, 2026	40.35	40.48	40.35	40.48	39.77	0.37%	395