Katahdin Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	33.74	33.75	33.60	33.60	33.60	0.09%	2,500
Jun 11, 2026	33.62	33.80	33.62	33.80	33.57	0.60%	1,210
Jun 9, 2026	33.60	33.60	33.60	33.60	33.37	0.63%	100
Jun 8, 2026	33.39	33.39	33.39	33.39	33.16	0.42%	421
Jun 4, 2026	33.06	33.25	33.06	33.25	33.02	0.45%	1,710
Jun 3, 2026	32.87	33.10	32.87	33.10	32.87	-	200
Jun 2, 2026	32.85	33.10	32.85	33.10	32.87	-	809
Jun 1, 2026	32.84	33.10	32.84	33.10	32.87	-	655
May 29, 2026	33.02	33.10	32.85	33.10	32.87	-	900
May 27, 2026	33.10	33.10	33.10	33.10	32.87	0.70%	793
May 26, 2026	32.87	32.87	32.87	32.87	32.65	0.95%	799
May 19, 2026	32.56	32.56	32.56	32.56	32.34	0.12%	1,200
May 18, 2026	32.52	32.52	32.52	32.52	32.30	-1.06%	201
May 14, 2026	32.37	32.87	32.37	32.87	32.65	0.06%	6,601
May 11, 2026	32.66	32.85	32.31	32.85	32.63	-0.06%	2,972
May 8, 2026	32.61	32.87	32.61	32.87	32.65	0.12%	350
May 1, 2026	32.83	32.83	32.83	32.83	32.61	-	200
Apr 29, 2026	32.26	32.83	32.26	32.83	32.61	-	600
Apr 22, 2026	32.83	32.83	32.83	32.83	32.61	0.03%	200
Apr 21, 2026	32.82	32.82	32.82	32.82	32.60	0.03%	100
Apr 20, 2026	32.00	32.81	32.00	32.81	32.59	-0.06%	400
Apr 15, 2026	32.83	32.83	32.83	32.83	32.61	1.02%	100
Apr 13, 2026	31.00	32.50	30.06	32.50	32.28	-0.88%	1,240
Apr 8, 2026	31.05	32.79	31.05	32.79	32.57	0.37%	1,266
Apr 6, 2026	32.10	32.67	32.10	32.67	32.45	0.09%	900
Mar 23, 2026	32.53	32.64	32.53	32.64	32.42	0.21%	1,074
Mar 19, 2026	31.31	32.57	31.31	32.57	32.35	0.46%	900
Mar 13, 2026	32.00	32.65	32.00	32.65	32.20	0.46%	511
Mar 12, 2026	32.65	32.65	32.50	32.50	32.05	-0.46%	200
Mar 10, 2026	32.05	32.65	32.03	32.65	32.20	-	890
Mar 9, 2026	32.05	32.65	32.05	32.65	32.20	-	501
Mar 6, 2026	32.65	32.65	32.65	32.65	32.20	-	100
Mar 2, 2026	32.00	32.65	32.00	32.65	32.20	0.90%	4,281
Feb 25, 2026	32.58	32.58	30.10	32.36	31.91	-0.95%	8,750
Feb 24, 2026	32.53	32.67	32.53	32.67	32.22	0.37%	200
Feb 23, 2026	32.67	32.67	32.53	32.55	32.10	0.09%	300
Feb 20, 2026	32.52	32.52	32.52	32.52	32.07	-	774
Feb 19, 2026	32.52	32.52	32.52	32.52	32.07	1.47%	211
Feb 18, 2026	32.33	32.33	32.05	32.05	31.61	-0.84%	352
Feb 17, 2026	32.10	32.32	32.00	32.32	31.87	-0.43%	1,950
Feb 13, 2026	32.25	32.46	32.25	32.46	32.01	0.65%	1,666
Feb 11, 2026	31.44	32.25	31.44	32.25	31.80	0.97%	7,919
Feb 6, 2026	31.94	31.94	31.94	31.94	31.50	2.01%	159
Feb 5, 2026	31.31	31.31	31.31	31.31	30.88	-	3,417
Feb 4, 2026	31.40	31.60	31.31	31.31	30.88	-	13,112
Feb 3, 2026	31.25	31.31	31.25	31.31	30.88	0.51%	2,786
Feb 2, 2026	31.50	31.50	31.15	31.15	30.72	0.23%	3,780
Jan 29, 2026	30.50	31.08	30.50	31.08	30.65	3.60%	300
Jan 28, 2026	29.50	30.00	29.50	30.00	29.59	0.79%	682
Jan 22, 2026	29.70	29.77	29.70	29.77	29.36	2.64%	300