Katahdin Bankshares Corp. (KTHN)
OTCMKTS
· Delayed Price · Currency is USD
23.79
+0.04 (0.17%)
May 16, 2025, 12:53 PM EDT
Katahdin Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 23.80 | 23.85 | 23.75 | 23.85 | 23.85 | 0.42% | 600 |
| May 15, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | - |
| May 14, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 1 |
| May 13, 2025 | 23.60 | 23.75 | 23.23 | 23.75 | 23.75 | 1.50% | 674 |
| May 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| May 9, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| May 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | 100 |
| May 7, 2025 | 24.60 | 24.60 | 23.00 | 23.00 | 23.00 | -5.35% | 2,590 |
| May 6, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.97% | 200 |
| May 5, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -4.60% | 500 |
| May 2, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | - |
| May 1, 2025 | 23.70 | 24.98 | 23.70 | 24.98 | 24.98 | 5.40% | 648 |
| Apr 30, 2025 | 23.49 | 23.70 | 23.49 | 23.70 | 23.70 | 2.55% | 220 |
| Apr 29, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - | 20 |
| Apr 28, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.39% | 125 |
| Apr 25, 2025 | 23.20 | 23.20 | 22.11 | 23.20 | 23.20 | - | 1,775 |
| Apr 24, 2025 | 23.13 | 23.20 | 23.13 | 23.20 | 23.20 | 0.87% | 539 |
| Apr 23, 2025 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 1.77% | 1,431 |
| Apr 22, 2025 | 22.75 | 22.80 | 22.60 | 22.60 | 22.60 | 0.44% | 597 |
| Apr 21, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 9 |
| Apr 17, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Apr 16, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 5 |
| Apr 15, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Apr 14, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Apr 11, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.12% | 200 |
| Apr 10, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Apr 9, 2025 | 22.00 | 22.25 | 22.00 | 22.25 | 22.25 | 2.35% | 1,799 |
| Apr 8, 2025 | 22.10 | 22.10 | 21.74 | 21.74 | 21.74 | -0.69% | 1,000 |
| Apr 7, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - | - |
| Apr 4, 2025 | 22.88 | 22.88 | 21.89 | 21.89 | 21.89 | -8.79% | 2,002 |
| Apr 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.74% | 100 |
| Apr 2, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.04% | 127 |
| Apr 1, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - | - |
| Mar 31, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - | 604 |
| Mar 28, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - | 3 |
| Mar 27, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - | - |
| Mar 26, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - | 5 |
| Mar 25, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - | 19 |
| Mar 24, 2025 | 23.78 | 23.93 | 23.78 | 23.93 | 23.93 | 1.83% | 2,032 |
| Mar 21, 2025 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | 1.16% | 1,726 |
| Mar 20, 2025 | 23.17 | 23.23 | 23.17 | 23.23 | 23.23 | 1.00% | 442 |
| Mar 19, 2025 | 22.93 | 23.00 | 22.93 | 23.00 | 23.00 | 0.35% | 1,399 |
| Mar 18, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - | - |
| Mar 17, 2025 | 23.05 | 23.05 | 22.92 | 22.92 | 22.92 | -0.35% | 1,101 |
| Mar 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.80 | - | - |
| Mar 12, 2025 | 23.01 | 23.01 | 23.00 | 23.00 | 22.80 | - | 500 |
| Mar 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.80 | - | 275 |
| Mar 10, 2025 | 23.00 | 23.00 | 22.99 | 23.00 | 22.80 | -2.13% | 953 |
| Mar 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.30 | 2.53% | 200 |