Katahdin Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	39.51	40.32	39.51	40.32	40.32	-0.44%	770
Nov 6, 2026	39.75	40.50	39.75	40.50	40.50	-	1,300
Nov 4, 2026	39.52	40.50	39.52	40.50	40.50	0.02%	1,400
Oct 30, 2026	40.50	40.50	39.50	40.49	40.49	-0.02%	1,053
Oct 29, 2026	40.15	40.50	39.90	40.50	40.50	0.82%	2,505
Oct 26, 2026	40.17	40.17	40.17	40.17	40.17	1.16%	100
Oct 23, 2026	39.99	40.02	39.25	39.71	39.71	-0.70%	1,064
Oct 22, 2026	39.25	39.99	39.25	39.99	39.99	0.45%	982
Oct 21, 2026	38.00	39.81	38.00	39.81	39.81	4.76%	3,437
Oct 19, 2026	38.00	38.00	38.00	38.00	38.00	-	100
Oct 8, 2026	36.80	38.00	36.80	38.00	38.00	-	260
Oct 5, 2026	37.35	38.00	37.35	38.00	38.00	-	440
Oct 2, 2026	37.10	38.00	37.00	38.00	38.00	-	733
Oct 1, 2026	38.00	38.00	38.00	38.00	38.00	2.70%	100
Sep 30, 2026	37.00	37.00	37.00	37.00	37.00	-0.27%	300
Sep 25, 2026	37.10	37.10	37.10	37.10	37.10	0.22%	500
Sep 24, 2026	36.60	37.02	36.60	37.02	37.02	-0.08%	853
Sep 23, 2026	36.76	37.06	36.70	37.05	37.05	0.14%	1,668
Sep 22, 2026	39.50	39.50	37.00	37.00	37.00	-0.13%	2,222
Sep 21, 2026	37.05	37.05	37.05	37.05	37.05	-0.05%	100
Sep 15, 2026	37.07	37.07	37.07	37.07	37.07	1.92%	137
Sep 14, 2026	36.60	36.60	36.60	36.60	36.37	0.27%	8,543
Sep 3, 2026	36.51	36.92	36.50	36.50	36.27	-1.38%	1,700
Sep 2, 2026	36.97	37.01	36.97	37.01	36.78	0.11%	600
Aug 31, 2026	36.77	36.97	36.50	36.97	36.74	-0.08%	1,430
Aug 25, 2026	36.77	37.00	36.10	37.00	36.77	-	900
Aug 24, 2026	37.00	37.00	37.00	37.00	36.77	-	200
Aug 20, 2026	36.99	37.00	36.99	37.00	36.77	-	336
Aug 19, 2026	37.00	37.00	37.00	37.00	36.77	0.84%	600
Aug 18, 2026	36.69	36.69	36.69	36.69	36.46	0.27%	100
Aug 17, 2026	36.59	36.59	36.59	36.59	36.36	1.36%	200
Aug 12, 2026	36.10	36.10	36.10	36.10	35.87	0.28%	400
Aug 11, 2026	36.00	36.00	36.00	36.00	35.77	0.06%	3,296
Aug 10, 2026	35.75	36.69	35.55	35.98	35.75	-1.42%	4,350
Aug 7, 2026	36.50	36.50	36.50	36.50	36.27	-0.52%	100
Aug 3, 2026	36.69	36.69	36.69	36.69	36.46	0.05%	100
Jul 30, 2026	35.78	36.67	35.78	36.67	36.44	1.86%	1,175
Jul 29, 2026	36.00	36.00	36.00	36.00	35.77	-	610
Jul 28, 2026	35.50	36.07	35.50	36.00	35.77	2.27%	2,805
Jul 24, 2026	35.20	35.20	35.20	35.20	34.98	0.43%	605
Jul 23, 2026	35.05	35.35	34.55	35.05	34.83	0.14%	2,450
Jul 21, 2026	35.00	35.00	35.00	35.00	34.78	0.43%	400
Jul 20, 2026	34.85	34.88	34.85	34.85	34.63	0.14%	3,101
Jul 17, 2026	34.80	34.80	34.80	34.80	34.58	0.14%	268
Jul 13, 2026	34.85	34.95	34.50	34.75	34.53	-	2,200
Jul 10, 2026	34.75	34.75	34.75	34.75	34.53	0.72%	300
Jul 7, 2026	34.25	34.50	34.25	34.50	34.28	-	1,602
Jul 6, 2026	34.25	34.75	34.00	34.50	34.28	0.85%	9,234
Jul 2, 2026	34.21	34.21	34.11	34.21	34.00	-2.26%	639
Jun 29, 2026	35.00	35.00	34.11	35.00	34.78	-1.41%	1,250