KS Bancorp, Inc. (KSBI)
OTCMKTS · Delayed Price · Currency is USD
64.00
-1.00 (-1.54%)
At close: Feb 4, 2026
KS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 100 |
| Feb 3, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.17% | 101 |
| Jan 27, 2026 | 61.90 | 62.40 | 61.90 | 62.40 | 62.10 | 4.00% | 300 |
| Jan 26, 2026 | 60.00 | 60.00 | 59.60 | 60.00 | 59.71 | - | 922 |
| Jan 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.71 | 1.27% | 178 |
| Jan 16, 2026 | 59.99 | 59.99 | 59.25 | 59.25 | 58.97 | -0.02% | 200 |
| Jan 14, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | 58.98 | -1.23% | 100 |
| Jan 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.71 | 1.25% | 300 |
| Jan 12, 2026 | 60.00 | 60.00 | 59.26 | 59.26 | 58.98 | -1.23% | 300 |
| Jan 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.71 | - | 100 |
| Jan 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.71 | - | 712 |
| Jan 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.71 | 0.84% | 301 |
| Jan 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.21 | 0.42% | 500 |
| Dec 31, 2025 | 59.50 | 59.50 | 59.25 | 59.25 | 58.97 | -0.42% | 200 |
| Dec 26, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.21 | - | 400 |
| Dec 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.21 | -0.34% | 176 |
| Dec 19, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.41 | - | 131 |
| Dec 17, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.41 | -0.08% | 100 |
| Dec 16, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.46 | 1.70% | 415 |
| Dec 11, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.47 | 1.29% | 100 |
| Dec 10, 2025 | 57.75 | 58.00 | 57.75 | 58.00 | 57.72 | 1.31% | 200 |
| Nov 24, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 56.97 | 0.44% | 200 |
| Nov 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.73 | -1.89% | 200 |
| Nov 20, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 57.82 | 0.17% | 400 |
| Nov 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.72 | 3.29% | 100 |
| Nov 18, 2025 | 57.00 | 57.00 | 56.15 | 56.15 | 55.88 | 0.27% | 2,368 |
| Nov 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.73 | 0.50% | 532 |
| Nov 11, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.45 | 0.31% | 200 |
| Nov 10, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.28 | - | 1,600 |
| Nov 6, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.28 | -0.80% | 642 |
| Nov 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.73 | - | 252 |
| Nov 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.73 | -0.88% | 300 |
| Oct 28, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 55.95 | 0.89% | 2,074 |
| Oct 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.45 | - | 700 |
| Oct 22, 2025 | 56.00 | 56.00 | 55.50 | 56.00 | 55.45 | 2.56% | 1,075 |
| Oct 16, 2025 | 54.00 | 54.60 | 54.00 | 54.60 | 54.07 | -2.50% | 200 |
| Oct 10, 2025 | 55.85 | 56.00 | 55.85 | 56.00 | 55.45 | 0.03% | 300 |
| Oct 9, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.44 | -0.03% | 400 |
| Oct 1, 2025 | 56.01 | 56.01 | 56.00 | 56.00 | 55.45 | -0.88% | 471 |
| Sep 29, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.95 | -0.88% | 300 |
| Sep 26, 2025 | 56.95 | 57.00 | 56.95 | 57.00 | 56.44 | 1.79% | 750 |
| Sep 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.45 | - | 170 |
| Sep 16, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.45 | - | 100 |
| Aug 25, 2025 | 56.00 | 56.00 | 55.50 | 56.00 | 55.45 | -1.75% | 875 |
| Aug 21, 2025 | 55.75 | 57.00 | 55.75 | 57.00 | 56.44 | 1.79% | 400 |
| Aug 18, 2025 | 53.50 | 56.00 | 53.50 | 56.00 | 55.45 | 5.66% | 747 |
| Aug 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.48 | 0.15% | 300 |