Katahdin Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	32.64	32.64	32.64	32.64	-	-	3
Mar 23, 2026	32.53	32.64	32.53	32.64	32.64	0.21%	1,074
Mar 19, 2026	31.31	32.57	31.31	32.57	32.57	-0.25%	900
Mar 13, 2026	32.00	32.65	32.00	32.65	32.42	0.46%	511
Mar 12, 2026	32.65	32.65	32.50	32.50	32.27	-0.46%	200
Mar 10, 2026	32.05	32.65	32.03	32.65	32.42	-	890
Mar 9, 2026	32.05	32.65	32.05	32.65	32.42	-	501
Mar 6, 2026	32.65	32.65	32.65	32.65	32.42	-	100
Mar 2, 2026	32.00	32.65	32.00	32.65	32.42	0.90%	4,281
Feb 25, 2026	32.58	32.58	30.10	32.36	32.13	-0.95%	8,750
Feb 24, 2026	32.53	32.67	32.53	32.67	32.44	0.37%	200
Feb 23, 2026	32.67	32.67	32.53	32.55	32.32	0.09%	300
Feb 20, 2026	32.52	32.52	32.52	32.52	32.29	-	774
Feb 19, 2026	32.52	32.52	32.52	32.52	32.29	1.47%	211
Feb 18, 2026	32.33	32.33	32.05	32.05	31.82	-0.84%	352
Feb 17, 2026	32.10	32.32	32.00	32.32	32.09	-0.43%	1,950
Feb 13, 2026	32.25	32.46	32.25	32.46	32.23	0.65%	1,666
Feb 11, 2026	31.44	32.25	31.44	32.25	32.02	0.97%	7,919
Feb 6, 2026	31.94	31.94	31.94	31.94	31.72	2.01%	159
Feb 5, 2026	31.31	31.31	31.31	31.31	31.09	-	3,417
Feb 4, 2026	31.40	31.60	31.31	31.31	31.09	-	13,112
Feb 3, 2026	31.25	31.31	31.25	31.31	31.09	0.51%	2,786
Feb 2, 2026	31.50	31.50	31.15	31.15	30.93	0.23%	3,780
Jan 29, 2026	30.50	31.08	30.50	31.08	30.86	3.60%	300
Jan 28, 2026	29.50	30.00	29.50	30.00	29.79	0.79%	682
Jan 22, 2026	29.70	29.77	29.70	29.77	29.56	2.64%	300
Jan 21, 2026	28.99	29.00	28.99	29.00	28.80	0.03%	915
Jan 20, 2026	28.05	28.99	28.05	28.99	28.79	-0.03%	1,399
Jan 15, 2026	28.11	29.30	28.02	29.00	28.80	0.69%	7,850
Jan 12, 2026	28.70	28.80	28.70	28.80	28.60	-0.38%	3,500
Jan 8, 2026	28.91	28.91	28.91	28.91	28.71	0.73%	100
Jan 7, 2026	28.70	28.70	28.70	28.70	28.50	-0.73%	1,519
Jan 6, 2026	28.30	28.91	28.25	28.91	28.71	-0.38%	5,101
Jan 5, 2026	28.25	29.02	28.25	29.02	28.82	2.69%	1,401
Jan 2, 2026	29.10	29.10	28.26	28.26	28.06	-2.55%	496
Dec 31, 2025	28.02	29.00	28.02	29.00	28.80	-0.45%	700
Dec 30, 2025	29.07	29.35	28.25	29.13	28.92	-0.02%	5,009
Dec 29, 2025	29.14	29.14	29.14	29.14	28.93	0.22%	265
Dec 26, 2025	28.80	29.07	28.80	29.07	28.87	0.94%	5,089
Dec 24, 2025	28.80	28.80	28.80	28.80	28.60	-	2,000
Dec 23, 2025	28.81	28.81	28.25	28.80	28.60	-0.03%	11,001
Dec 22, 2025	29.35	29.50	28.81	28.81	28.61	-1.84%	2,047
Dec 19, 2025	28.84	29.65	28.55	29.35	29.14	3.89%	2,600
Dec 18, 2025	28.25	28.25	28.25	28.25	28.05	0.32%	500
Dec 17, 2025	28.16	28.16	28.16	28.16	27.96	0.57%	300
Dec 12, 2025	27.60	28.00	27.60	28.00	27.60	-	1,700
Dec 11, 2025	28.13	28.13	27.55	28.00	27.60	0.68%	5,483
Dec 10, 2025	27.81	27.81	27.81	27.81	27.41	-1.14%	400
Dec 5, 2025	28.00	28.13	28.00	28.13	27.73	2.29%	7,825
Dec 3, 2025	27.00	27.50	27.00	27.50	27.11	0.18%	900