Katahdin Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	32.00	32.65	32.00	32.65	-	-	2,800
Mar 2, 2026	32.00	32.65	32.00	32.65	32.65	0.90%	4,281
Feb 25, 2026	32.58	32.58	30.10	32.36	32.36	-0.95%	8,750
Feb 24, 2026	32.53	32.67	32.53	32.67	32.67	0.37%	200
Feb 23, 2026	32.67	32.67	32.53	32.55	32.55	0.09%	300
Feb 20, 2026	32.52	32.52	32.52	32.52	32.52	-	774
Feb 19, 2026	32.52	32.52	32.52	32.52	32.52	1.47%	211
Feb 18, 2026	32.33	32.33	32.05	32.05	32.05	-0.84%	352
Feb 17, 2026	32.10	32.32	32.00	32.32	32.32	-0.43%	1,950
Feb 13, 2026	32.25	32.46	32.25	32.46	32.46	0.65%	1,666
Feb 11, 2026	31.44	32.25	31.44	32.25	32.25	0.97%	7,919
Feb 6, 2026	31.94	31.94	31.94	31.94	31.94	2.01%	159
Feb 5, 2026	31.31	31.31	31.31	31.31	31.31	-	3,417
Feb 4, 2026	31.40	31.60	31.31	31.31	31.31	-	13,112
Feb 3, 2026	31.25	31.31	31.25	31.31	31.31	0.51%	2,786
Feb 2, 2026	31.50	31.50	31.15	31.15	31.15	0.23%	3,780
Jan 29, 2026	30.50	31.08	30.50	31.08	31.08	3.60%	300
Jan 28, 2026	29.50	30.00	29.50	30.00	30.00	0.79%	682
Jan 22, 2026	29.70	29.77	29.70	29.77	29.77	2.64%	300
Jan 21, 2026	28.99	29.00	28.99	29.00	29.00	0.03%	915
Jan 20, 2026	28.05	28.99	28.05	28.99	28.99	-0.03%	1,399
Jan 15, 2026	28.11	29.30	28.02	29.00	29.00	0.69%	7,850
Jan 12, 2026	28.70	28.80	28.70	28.80	28.80	-0.38%	3,500
Jan 8, 2026	28.91	28.91	28.91	28.91	28.91	0.73%	100
Jan 7, 2026	28.70	28.70	28.70	28.70	28.70	-0.73%	1,519
Jan 6, 2026	28.30	28.91	28.25	28.91	28.91	-0.38%	5,101
Jan 5, 2026	28.25	29.02	28.25	29.02	29.02	2.69%	1,401
Jan 2, 2026	29.10	29.10	28.26	28.26	28.26	-2.55%	496
Dec 31, 2025	28.02	29.00	28.02	29.00	29.00	-0.45%	700
Dec 30, 2025	29.07	29.35	28.25	29.13	29.13	-0.02%	5,009
Dec 29, 2025	29.14	29.14	29.14	29.14	29.13	0.22%	265
Dec 26, 2025	28.80	29.07	28.80	29.07	29.07	0.94%	5,089
Dec 24, 2025	28.80	28.80	28.80	28.80	28.80	-	2,000
Dec 23, 2025	28.81	28.81	28.25	28.80	28.80	-0.03%	11,001
Dec 22, 2025	29.35	29.50	28.81	28.81	28.81	-1.84%	2,047
Dec 19, 2025	28.84	29.65	28.55	29.35	29.35	3.89%	2,600
Dec 18, 2025	28.25	28.25	28.25	28.25	28.25	0.32%	500
Dec 17, 2025	28.16	28.16	28.16	28.16	28.16	0.57%	300
Dec 12, 2025	27.60	28.00	27.60	28.00	27.80	-	1,700
Dec 11, 2025	28.13	28.13	27.55	28.00	27.80	0.68%	5,483
Dec 10, 2025	27.81	27.81	27.81	27.81	27.61	-1.14%	400
Dec 5, 2025	28.00	28.13	28.00	28.13	27.93	2.29%	7,825
Dec 3, 2025	27.00	27.50	27.00	27.50	27.30	0.18%	900
Nov 28, 2025	27.00	27.45	27.00	27.45	27.25	3.58%	365
Nov 14, 2025	26.50	26.50	26.50	26.50	26.31	-	500
Nov 13, 2025	26.50	26.50	26.50	26.50	26.31	-	1,200
Nov 12, 2025	26.50	26.50	26.50	26.50	26.31	-0.19%	300
Nov 10, 2025	26.55	26.55	26.55	26.55	26.36	0.95%	100
Nov 6, 2025	26.30	26.30	26.30	26.30	26.11	-0.17%	200
Nov 4, 2025	26.35	26.35	26.35	26.35	26.15	0.25%	110