Kish Bancorp, Inc. (KISB)
OTCMKTS · Delayed Price · Currency is USD
69.01
+0.02 (0.03%)
Jul 8, 2026, 4:00 PM EST
Kish Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.58% | 305 |
| Jul 1, 2026 | 65.00 | 66.94 | 65.00 | 66.94 | 66.94 | 1.45% | 1,068 |
| Jun 26, 2026 | 64.31 | 65.98 | 64.31 | 65.98 | 65.98 | -0.02% | 436 |
| Jun 25, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 1.52% | 100 |
| Jun 24, 2026 | 64.25 | 65.00 | 64.25 | 65.00 | 65.00 | 0.78% | 200 |
| Jun 23, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | 0.78% | 275 |
| Jun 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 225 |
| Jun 18, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | 527 |
| Jun 17, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | 100 |
| Jun 5, 2026 | 62.88 | 63.00 | 62.88 | 63.00 | 63.00 | 0.19% | 600 |
| Jun 4, 2026 | 62.00 | 62.88 | 62.00 | 62.88 | 62.88 | -0.03% | 1,233 |
| Jun 3, 2026 | 61.09 | 62.90 | 61.09 | 62.90 | 62.90 | 1.45% | 787 |
| Jun 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 468 |
| Jun 1, 2026 | 61.03 | 62.00 | 61.03 | 62.00 | 62.00 | - | 2,200 |
| May 26, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - | 451 |
| May 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.19% | 100 |
| May 18, 2026 | 62.00 | 62.00 | 61.00 | 61.88 | 61.88 | 0.45% | 2,322 |
| May 14, 2026 | 62.98 | 62.98 | 61.60 | 61.60 | 61.60 | 0.99% | 225 |
| May 7, 2026 | 59.75 | 61.00 | 59.75 | 61.00 | 61.00 | - | 1,280 |
| May 5, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | 1.67% | 1,002 |
| 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 | 0.83% | 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 |