KS Bancorp, Inc. (KSBI)
OTCMKTS
· Delayed Price · Currency is USD
51.00
-2.00 (-3.77%)
At close: May 20, 2025
KS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.77% | 141 |
| May 15, 2025 | 53.00 | 53.00 | 48.01 | 53.00 | 53.00 | 1.92% | 941 |
| May 14, 2025 | 51.75 | 52.00 | 51.75 | 52.00 | 52.00 | - | 310 |
| May 13, 2025 | 52.00 | 52.00 | 49.00 | 52.00 | 52.00 | - | 591 |
| May 5, 2025 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | -2.80% | 1,884 |
| May 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | 286 |
| Apr 21, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | 8.33% | 720 |
| Apr 11, 2025 | 52.00 | 52.00 | 48.00 | 48.00 | 47.75 | -7.69% | 200 |
| Apr 4, 2025 | 52.00 | 52.20 | 52.00 | 52.00 | 51.73 | - | 1,651 |
| Mar 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | 3.90% | 637 |
| Feb 26, 2025 | 50.22 | 50.22 | 50.05 | 50.05 | 49.79 | -3.75% | 712 |
| Feb 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | - | 848 |
| Feb 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | 0.97% | 400 |
| Feb 6, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.23 | 0.98% | 777 |
| Feb 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | 2.51% | 100 |
| Jan 27, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.22 | -0.90% | 100 |
| Jan 6, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.67 | 2.97% | 115 |
| Dec 12, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.23 | - | 386 |
| Dec 9, 2024 | 49.11 | 49.11 | 48.75 | 48.75 | 48.23 | -5.89% | 400 |