KS Bancorp, Inc. (KSBI)
OTCMKTS
· Delayed Price · Currency is USD
85.00
0.00 (0.00%)
At close: Apr 29, 2026
KS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 83.50 | 85.00 | 83.50 | 85.00 | 85.00 | 4.94% | 303 |
| Mar 11, 2026 | 80.00 | 81.00 | 79.00 | 81.00 | 80.70 | -6.54% | 400 |
| Mar 10, 2026 | 73.58 | 86.67 | 73.58 | 86.67 | 86.35 | 18.53% | 401 |
| Mar 9, 2026 | 66.94 | 73.12 | 66.94 | 73.12 | 72.85 | 16.06% | 217 |
| Feb 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.77 | -1.56% | 169 |
| Feb 4, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.76 | -1.54% | 100 |
| Feb 3, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.76 | 4.17% | 101 |
| Jan 27, 2026 | 61.90 | 62.40 | 61.90 | 62.40 | 61.87 | 4.00% | 300 |
| Jan 26, 2026 | 60.00 | 60.00 | 59.60 | 60.00 | 59.49 | - | 922 |
| Jan 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.49 | 1.27% | 178 |
| Jan 16, 2026 | 59.99 | 59.99 | 59.25 | 59.25 | 58.75 | -0.02% | 200 |
| Jan 14, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | 58.76 | -1.23% | 100 |
| Jan 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.49 | 1.25% | 300 |
| Jan 12, 2026 | 60.00 | 60.00 | 59.26 | 59.26 | 58.76 | -1.23% | 300 |
| Jan 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.49 | - | 100 |
| Jan 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.49 | - | 712 |
| Jan 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.49 | 0.84% | 301 |
| Jan 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.99 | 0.42% | 500 |
| Dec 31, 2025 | 59.50 | 59.50 | 59.25 | 59.25 | 58.75 | -0.42% | 200 |
| Dec 26, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.99 | - | 400 |
| Dec 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.99 | -0.34% | 176 |
| Dec 19, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.19 | - | 131 |
| Dec 17, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.19 | -0.08% | 100 |
| Dec 16, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.24 | 1.70% | 415 |
| Dec 11, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.25 | 1.29% | 100 |
| Dec 10, 2025 | 57.75 | 58.00 | 57.75 | 58.00 | 57.51 | 1.31% | 200 |
| Nov 24, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 56.76 | 0.44% | 200 |
| Nov 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.52 | -1.89% | 200 |
| Nov 20, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 57.61 | 0.17% | 400 |
| Nov 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.51 | 3.29% | 100 |
| Nov 18, 2025 | 57.00 | 57.00 | 56.15 | 56.15 | 55.67 | 0.27% | 2,368 |
| Nov 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.52 | 0.50% | 532 |
| Nov 11, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.25 | 0.31% | 200 |
| Nov 10, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.08 | - | 1,600 |
| Nov 6, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.08 | -0.80% | 642 |
| Nov 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.52 | - | 252 |
| Nov 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.52 | -0.88% | 300 |