Kish Bancorp, Inc. (KISB)
OTCMKTS
· Delayed Price · Currency is USD
55.99
+2.20 (4.09%)
Apr 28, 2026, 4:00 PM EST
Kish Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 4.09% | 100 |
| Apr 22, 2026 | 53.49 | 53.79 | 53.49 | 53.79 | 53.79 | 0.59% | 1,240 |
| Apr 21, 2026 | 53.27 | 53.48 | 53.27 | 53.48 | 53.48 | 0.01% | 306 |
| Apr 20, 2026 | 52.78 | 53.47 | 52.78 | 53.47 | 53.47 | 1.85% | 828 |
| Apr 17, 2026 | 51.84 | 52.50 | 51.84 | 52.50 | 52.50 | 2.94% | 3,550 |
| Apr 16, 2026 | 51.00 | 51.00 | 50.97 | 51.00 | 51.00 | -0.04% | 1,200 |
| Apr 15, 2026 | 51.95 | 51.95 | 51.01 | 51.02 | 51.02 | 0.04% | 516 |
| Apr 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.60 | 1.55% | 200 |
| Apr 13, 2026 | 49.03 | 50.22 | 49.03 | 50.22 | 49.83 | 0.44% | 1,307 |
| Apr 8, 2026 | 48.40 | 50.00 | 48.40 | 50.00 | 49.61 | 2.06% | 2,244 |
| Apr 6, 2026 | 48.75 | 48.99 | 48.75 | 48.99 | 48.61 | 0.49% | 592 |
| Apr 1, 2026 | 48.00 | 48.75 | 47.50 | 48.75 | 48.37 | 0.52% | 1,155 |
| Mar 31, 2026 | 48.02 | 48.50 | 48.01 | 48.50 | 48.12 | 0.41% | 400 |
| Mar 26, 2026 | 47.78 | 48.30 | 47.78 | 48.30 | 47.92 | - | 2,107 |
| Mar 20, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 47.92 | -0.21% | 104 |
| Mar 17, 2026 | 47.01 | 48.40 | 47.01 | 48.40 | 48.02 | 1.45% | 290 |
| Mar 13, 2026 | 47.02 | 47.71 | 47.01 | 47.71 | 47.34 | -0.62% | 5,963 |
| Mar 11, 2026 | 48.01 | 48.01 | 47.93 | 48.01 | 47.63 | -0.81% | 500 |
| Mar 10, 2026 | 48.02 | 48.40 | 48.02 | 48.40 | 48.02 | 0.46% | 600 |
| Mar 6, 2026 | 48.01 | 48.18 | 48.01 | 48.18 | 47.80 | -0.43% | 474 |
| Mar 5, 2026 | 48.25 | 48.39 | 48.25 | 48.39 | 48.01 | -0.08% | 215 |
| Mar 4, 2026 | 48.75 | 48.75 | 48.43 | 48.43 | 48.05 | -0.66% | 303 |
| Feb 26, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.37 | 0.72% | 385 |
| Feb 25, 2026 | 48.75 | 48.75 | 48.40 | 48.40 | 48.02 | 0.35% | 200 |
| Feb 24, 2026 | 48.75 | 49.00 | 48.23 | 48.23 | 47.85 | -1.07% | 3,453 |
| Feb 23, 2026 | 49.49 | 49.49 | 48.75 | 48.75 | 48.37 | -0.81% | 1,529 |
| Feb 20, 2026 | 49.25 | 49.48 | 49.00 | 49.15 | 48.76 | 0.81% | 2,542 |
| Feb 19, 2026 | 49.11 | 49.49 | 48.02 | 48.75 | 48.37 | -1.32% | 3,751 |
| Feb 18, 2026 | 49.21 | 49.41 | 49.10 | 49.40 | 49.01 | 0.61% | 2,446 |
| Feb 17, 2026 | 49.00 | 49.10 | 48.22 | 49.10 | 48.71 | 0.02% | 858 |
| Feb 13, 2026 | 48.35 | 49.09 | 48.35 | 49.09 | 48.70 | 1.53% | 200 |
| Feb 12, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 47.97 | - | 158 |
| Feb 11, 2026 | 47.50 | 49.10 | 47.46 | 48.35 | 47.97 | 1.79% | 1,763 |
| Feb 10, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.13 | - | 212 |
| Feb 9, 2026 | 46.00 | 47.50 | 46.00 | 47.50 | 47.13 | 3.26% | 1,400 |
| Feb 6, 2026 | 45.01 | 46.00 | 45.01 | 46.00 | 45.64 | 0.22% | 1,526 |
| Feb 5, 2026 | 45.90 | 45.90 | 45.75 | 45.90 | 45.54 | 2.57% | 1,175 |
| Feb 4, 2026 | 44.50 | 44.75 | 44.50 | 44.75 | 44.40 | 1.70% | 2,304 |
| Feb 3, 2026 | 44.00 | 44.49 | 44.00 | 44.00 | 43.65 | - | 3,062 |
| Jan 30, 2026 | 43.61 | 44.99 | 43.60 | 44.00 | 43.65 | -0.68% | 3,121 |
| Jan 29, 2026 | 44.29 | 44.30 | 44.29 | 44.30 | 43.95 | 0.96% | 202 |
| Jan 28, 2026 | 43.27 | 43.88 | 43.25 | 43.88 | 43.54 | -0.01% | 650 |
| Jan 26, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | 43.54 | 3.65% | 171 |
| Jan 23, 2026 | 42.33 | 42.34 | 42.33 | 42.34 | 42.01 | -0.68% | 200 |
| Jan 22, 2026 | 42.00 | 42.63 | 42.00 | 42.63 | 42.30 | 0.78% | 18,800 |
| Jan 21, 2026 | 40.99 | 42.30 | 40.82 | 42.30 | 41.97 | 4.83% | 2,600 |
| Jan 15, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.03 | -0.32% | 100 |
| Jan 14, 2026 | 40.35 | 40.48 | 40.35 | 40.48 | 39.77 | 0.37% | 395 |
| Jan 13, 2026 | 40.35 | 40.35 | 40.33 | 40.33 | 39.62 | -0.05% | 2,440 |
| Jan 12, 2026 | 40.51 | 40.75 | 40.25 | 40.35 | 39.64 | -0.97% | 7,710 |
| Jan 9, 2026 | 40.74 | 40.74 | 40.74 | 40.74 | 40.02 | 0.35% | 100 |
| Jan 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 39.88 | - | 300 |
| Jan 7, 2026 | 40.99 | 40.99 | 40.50 | 40.60 | 39.88 | -0.95% | 9,864 |
| Jan 6, 2026 | 40.99 | 41.00 | 40.75 | 40.99 | 40.27 | - | 1,159 |
| Jan 5, 2026 | 41.51 | 41.51 | 40.50 | 40.99 | 40.27 | -1.37% | 12,213 |
| Jan 2, 2026 | 41.75 | 41.83 | 41.56 | 41.56 | 40.83 | -1.05% | 1,192 |
| Dec 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.26 | - | 470 |
| Dec 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.26 | 0.24% | 150 |
| Dec 23, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.16 | 0.96% | 200 |
| Dec 18, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 40.77 | - | 100 |
| Dec 17, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 40.77 | 0.97% | 100 |
| Dec 4, 2025 | 40.99 | 41.10 | 40.99 | 41.10 | 40.37 | 0.69% | 300 |
| Dec 3, 2025 | 40.82 | 40.84 | 40.82 | 40.82 | 40.10 | 0.79% | 2,437 |
| Nov 18, 2025 | 40.50 | 40.75 | 39.60 | 40.50 | 39.79 | -0.61% | 1,442 |
| Nov 7, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.03 | - | 1,200 |
| Nov 6, 2025 | 41.00 | 41.00 | 40.75 | 40.75 | 40.03 | -0.61% | 491 |
| Nov 4, 2025 | 40.95 | 41.00 | 40.95 | 41.00 | 40.28 | 0.61% | 1,226 |
| Nov 3, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.03 | -0.24% | 101 |
| Oct 31, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.13 | 0.25% | 189 |
| Oct 30, 2025 | 40.75 | 40.75 | 40.50 | 40.75 | 40.03 | 1.88% | 600 |
| Oct 29, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 39.29 | -2.68% | 1,595 |
| Oct 28, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 40.37 | 0.24% | 452 |