Katahdin Bankshares Corp. (KTHN)
OTCMKTS
· Delayed Price · Currency is USD
32.64
-0.01 (-0.03%)
Mar 9, 2026, 3:18 PM EST
Katahdin Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | 100 |
| Mar 2, 2026 | 32.00 | 32.65 | 32.00 | 32.65 | 32.65 | 0.90% | 4,281 |
| Feb 25, 2026 | 32.58 | 32.58 | 30.10 | 32.36 | 32.36 | -0.95% | 8,750 |
| Feb 24, 2026 | 32.53 | 32.67 | 32.53 | 32.67 | 32.67 | 0.37% | 200 |
| Feb 23, 2026 | 32.67 | 32.67 | 32.53 | 32.55 | 32.55 | 0.09% | 300 |
| Feb 20, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - | 774 |
| Feb 19, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.47% | 211 |
| Feb 18, 2026 | 32.33 | 32.33 | 32.05 | 32.05 | 32.05 | -0.84% | 352 |
| Feb 17, 2026 | 32.10 | 32.32 | 32.00 | 32.32 | 32.32 | -0.43% | 1,950 |
| Feb 13, 2026 | 32.25 | 32.46 | 32.25 | 32.46 | 32.46 | 0.65% | 1,666 |
| Feb 11, 2026 | 31.44 | 32.25 | 31.44 | 32.25 | 32.25 | 0.97% | 7,919 |
| Feb 6, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 2.01% | 159 |
| Feb 5, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - | 3,417 |
| Feb 4, 2026 | 31.40 | 31.60 | 31.31 | 31.31 | 31.31 | - | 13,112 |
| Feb 3, 2026 | 31.25 | 31.31 | 31.25 | 31.31 | 31.31 | 0.51% | 2,786 |
| Feb 2, 2026 | 31.50 | 31.50 | 31.15 | 31.15 | 31.15 | 0.23% | 3,780 |
| Jan 29, 2026 | 30.50 | 31.08 | 30.50 | 31.08 | 31.08 | 3.60% | 300 |
| Jan 28, 2026 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 0.79% | 682 |
| Jan 22, 2026 | 29.70 | 29.77 | 29.70 | 29.77 | 29.77 | 2.64% | 300 |
| Jan 21, 2026 | 28.99 | 29.00 | 28.99 | 29.00 | 29.00 | 0.03% | 915 |
| Jan 20, 2026 | 28.05 | 28.99 | 28.05 | 28.99 | 28.99 | -0.03% | 1,399 |
| Jan 15, 2026 | 28.11 | 29.30 | 28.02 | 29.00 | 29.00 | 0.69% | 7,850 |
| Jan 12, 2026 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | -0.38% | 3,500 |
| Jan 8, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.73% | 100 |
| Jan 7, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.73% | 1,519 |
| Jan 6, 2026 | 28.30 | 28.91 | 28.25 | 28.91 | 28.91 | -0.38% | 5,101 |
| Jan 5, 2026 | 28.25 | 29.02 | 28.25 | 29.02 | 29.02 | 2.69% | 1,401 |
| Jan 2, 2026 | 29.10 | 29.10 | 28.26 | 28.26 | 28.26 | -2.55% | 496 |
| Dec 31, 2025 | 28.02 | 29.00 | 28.02 | 29.00 | 29.00 | -0.45% | 700 |
| Dec 30, 2025 | 29.07 | 29.35 | 28.25 | 29.13 | 29.13 | -0.02% | 5,009 |
| Dec 29, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.13 | 0.22% | 265 |
| Dec 26, 2025 | 28.80 | 29.07 | 28.80 | 29.07 | 29.07 | 0.94% | 5,089 |
| Dec 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 2,000 |
| Dec 23, 2025 | 28.81 | 28.81 | 28.25 | 28.80 | 28.80 | -0.03% | 11,001 |
| Dec 22, 2025 | 29.35 | 29.50 | 28.81 | 28.81 | 28.81 | -1.84% | 2,047 |
| Dec 19, 2025 | 28.84 | 29.65 | 28.55 | 29.35 | 29.35 | 3.89% | 2,600 |
| Dec 18, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.32% | 500 |
| Dec 17, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.57% | 300 |
| Dec 12, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 27.80 | - | 1,700 |
| Dec 11, 2025 | 28.13 | 28.13 | 27.55 | 28.00 | 27.80 | 0.68% | 5,483 |
| Dec 10, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.61 | -1.14% | 400 |
| Dec 5, 2025 | 28.00 | 28.13 | 28.00 | 28.13 | 27.93 | 2.29% | 7,825 |
| Dec 3, 2025 | 27.00 | 27.50 | 27.00 | 27.50 | 27.30 | 0.18% | 900 |
| Nov 28, 2025 | 27.00 | 27.45 | 27.00 | 27.45 | 27.25 | 3.58% | 365 |
| Nov 14, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.31 | - | 500 |
| Nov 13, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.31 | - | 1,200 |
| Nov 12, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.31 | -0.19% | 300 |
| Nov 10, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.36 | 0.95% | 100 |
| Nov 6, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.11 | -0.17% | 200 |
| Nov 4, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.15 | 0.25% | 110 |
| Oct 30, 2025 | 26.30 | 26.30 | 26.28 | 26.28 | 26.09 | -0.19% | 200 |
| Oct 29, 2025 | 26.51 | 27.25 | 26.33 | 26.33 | 26.14 | -0.83% | 600 |
| Oct 28, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.36 | 0.19% | 319 |
| Oct 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.31 | 0.76% | 115 |
| Oct 22, 2025 | 26.50 | 26.50 | 26.30 | 26.30 | 26.11 | 0.19% | 2,050 |
| Oct 21, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.06 | -2.78% | 400 |
| Oct 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | - | 400 |
| Oct 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | - | 852 |
| Oct 15, 2025 | 26.20 | 27.00 | 26.20 | 27.00 | 26.80 | 3.05% | 614 |
| Oct 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.01 | -1.13% | 1,900 |
| Oct 8, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.31 | - | 1,900 |
| Oct 7, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.31 | - | 100 |
| Oct 6, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.31 | - | 320 |
| Oct 3, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.31 | - | 200 |
| Oct 2, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.31 | - | 100 |
| Oct 1, 2025 | 26.50 | 26.90 | 26.50 | 26.50 | 26.31 | - | 814 |
| Sep 29, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.31 | -1.85% | 100 |
| Sep 22, 2025 | 26.50 | 27.50 | 26.50 | 27.00 | 26.80 | 1.89% | 1,209 |
| Sep 19, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.31 | - | 376 |
| Sep 18, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.31 | 1.03% | 476 |
| Sep 17, 2025 | 25.98 | 26.23 | 25.98 | 26.23 | 26.04 | 0.96% | 315 |
| Sep 16, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.79 | 0.89% | 400 |
| Sep 15, 2025 | 26.11 | 26.11 | 25.75 | 25.75 | 25.56 | -0.96% | 1,330 |