Dark

CBKM
CONSUMERS BANCORP INC
stock OTC

EOD

Jul 31, 2026

30.50USD-1.390%(-0.43)4,199

Pre-market

0.00USD-100.000%(-30.93)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	30.705038	31.007200	30.500000	30.50000	-1.390%	4,199	0.000%
2026-07-30	30.570728	31.119714	30.570728	30.93000	0.000%	805	-1.390%
2026-07-29	29.310000	30.930000	29.310000	30.93000	+3.169%	3,058	-1.390%
2026-07-24	29.855000	29.980000	29.855000	29.98000	+0.841%	360	+1.734%
2026-07-22	29.730000	29.730000	29.551697	29.73000	-0.034%	415	+2.590%
2026-07-21	28.310000	29.740000	28.310000	29.74000	+0.541%	7,461	+2.555%
2026-07-17	28.360000	29.580000	28.360000	29.58000	0.000%	1,000	+3.110%
2026-07-16	29.322500	29.580000	29.322500	29.58000	0.000%	400	+3.110%
2026-07-14	28.580000	29.580000	28.580000	29.58000	-0.034%	950	+3.110%
2026-07-10	28.800000	29.590000	28.800000	29.59000	0.000%	701	+3.075%
2026-07-09	28.700000	29.740000	28.650000	29.59000	+1.162%	1,949	+3.075%
2026-07-08	29.200000	29.400000	28.400000	29.25000	+0.171%	3,096	+4.274%
2026-07-07	28.664694	29.200000	28.664694	29.20000	+0.034%	642	+4.452%
2026-07-06	29.100000	29.390000	28.300000	29.19000	+1.389%	7,363	+4.488%
2026-07-01	28.500000	28.790000	28.500000	28.79000	+1.018%	1,990	+5.940%
2026-06-30	28.400000	28.550000	28.200000	28.50000	+0.352%	13,299	+7.018%
2026-06-29	28.750000	29.480000	28.400000	28.40000	-3.696%	27,906	+7.394%
2026-06-26	28.600000	29.490000	28.600000	29.49000	0.000%	2,288	+3.425%
2026-06-25	28.550000	29.490000	28.550000	29.49000	+3.474%	503	+3.425%
2026-06-24	28.350000	28.500000	28.350000	28.50000	-0.042%	2,333	+7.018%
2026-06-23	28.750000	29.000000	28.210000	28.51200	+0.077%	25,200	+6.973%
2026-06-22	28.500000	29.000000	28.490000	28.49000	-0.035%	9,222	+7.055%
2026-06-18	28.200000	28.970000	28.190000	28.50000	0.000%	27,885	+7.018%
2026-06-17	28.500000	29.250000	28.260000	28.50000	-0.870%	62,995	+7.018%
2026-06-16	27.550000	29.075000	27.550000	28.75000	-0.828%	3,073	+6.087%
2026-06-15	28.810000	29.440000	28.750000	28.99000	+2.801%	5,330	+5.209%
2026-06-12	28.300000	28.800000	27.950000	28.20000	+0.750%	6,910	+8.156%
2026-06-11	27.560000	27.990000	27.500000	27.99000	-0.036%	3,917	+8.967%
2026-06-09	27.300000	28.810000	27.300000	28.00000	-1.200%	10,529	+8.929%
2026-06-08	27.470000	28.340000	27.470000	28.34000	+0.319%	420	+7.622%
2026-06-05	28.250000	28.250000	28.250000	28.25000	-0.106%	2,028	+7.965%
2026-06-04	27.700000	28.425586	27.700000	28.28000	+2.094%	2,157	+7.850%
2026-06-03	27.500000	27.700000	27.500000	27.70000	0.000%	1,200	+10.108%
2026-06-02	27.500000	27.700000	27.500000	27.70000	+0.691%	482	+10.108%
2026-06-01	27.500000	27.510000	27.450000	27.51000	+0.036%	901	+10.869%
2026-05-29	27.220000	27.502500	27.220000	27.50000	+0.182%	2,766	+10.909%
2026-05-28	26.750000	27.450000	26.750000	27.45000	+0.219%	1,703	+11.111%
2026-05-22	26.770000	27.390000	26.750000	27.39000	+1.331%	690	+11.355%
2026-05-21	27.000000	27.030100	27.000000	27.03010	-1.458%	500	+12.837%
2026-05-20	26.750000	27.430000	26.750000	27.43000	+2.542%	5,864	+11.192%
2026-05-18	26.750000	26.750000	26.750000	26.75000	0.000%	6,040	+14.019%
2026-05-15	26.610000	26.790000	26.500000	26.75000	-0.705%	3,981	+14.019%
2026-05-14	26.810000	26.940000	26.560000	26.94000	-1.138%	4,251	+13.215%
2026-05-13	27.440000	27.440000	26.780000	27.25000	+0.051%	2,742	+11.927%
2026-05-12	26.670000	27.450000	26.670000	27.23600	+0.874%	2,210	+11.984%
2026-05-11	26.810135	27.000000	26.750000	27.00000	-1.603%	1,431	+12.963%
2026-05-08	26.910000	27.440000	26.736400	27.44000	+0.734%	8,942	+11.152%
2026-05-07	26.570000	27.250000	26.550000	27.24000	+1.453%	2,605	+11.968%
2026-05-06	26.648130	26.990000	26.550000	26.85000	+0.374%	2,008	+13.594%
2026-05-05	26.750000	26.760000	26.750000	26.75000	0.000%	414	+14.019%
2026-05-04	26.500000	26.750000	26.500000	26.75000	-0.889%	1,151	+14.019%
2026-05-01	26.550000	27.075000	26.520000	26.99000	-0.019%	6,532	+13.005%
2026-04-30	26.500000	26.995000	26.500000	26.99500	+0.916%	800	+12.984%
2026-04-29	26.760000	26.760000	26.750000	26.75000	0.000%	600	+14.019%
2026-04-28	26.645094	27.240000	26.645094	26.75000	-0.447%	2,478	+14.019%
2026-04-27	26.670000	26.990000	26.670000	26.87000	+1.588%	1,100	+13.509%
2026-04-24	26.450000	26.450000	26.450000	26.45000	0.000%	100	+15.312%
2026-04-22	26.000000	26.450000	26.000000	26.45000	-0.825%	1,567	+15.312%
2026-04-21	26.670000	26.680000	26.623100	26.67000	+1.872%	1,052	+14.361%
2026-04-20	25.810000	26.180000	25.810000	26.18000	+1.868%	2,475	+16.501%
2026-04-17	25.763514	25.763514	25.700000	25.70000	+0.039%	825	+18.677%
2026-04-16	25.700000	25.700000	25.320000	25.69000	-0.426%	500	+18.723%
2026-04-14	25.350000	25.800000	25.350000	25.80000	+1.212%	1,828	+18.217%
2026-04-10	25.491000	25.491000	25.491000	25.49100	-1.274%	135	+19.650%
2026-04-08	25.570000	25.820000	25.570000	25.82000	+0.467%	519	+18.125%
2026-04-06	25.700000	25.700000	25.700000	25.70000	-0.194%	197	+18.677%
2026-04-02	25.790000	25.800000	25.750000	25.75000	+0.586%	680	+18.447%
2026-04-01	25.600000	25.600000	25.600000	25.60000	-0.929%	194	+19.141%
2026-03-31	25.050000	25.840000	24.995600	25.84000	+3.401%	1,065	+18.034%
2026-03-30	24.500000	24.990000	24.440000	24.99000	+2.000%	2,044	+22.049%
2026-03-27	25.250000	25.250000	24.500000	24.50000	-3.162%	5,009	+24.490%
2026-03-26	25.330000	25.330000	25.300000	25.30000	-0.687%	601	+20.553%
2026-03-25	25.850000	25.850000	25.475000	25.47500	-1.374%	2,107	+19.725%
2026-03-23	25.830000	25.830000	25.830000	25.83000	-0.077%	101	+18.080%
2026-03-19	25.500000	26.790000	25.250000	25.85000	-0.462%	3,547	+17.988%
2026-03-18	25.970000	25.970000	25.970000	25.97000	0.000%	196	+17.443%
2026-03-17	25.842500	25.970000	25.842500	25.97000	+0.270%	1,425	+17.443%
2026-03-16	25.900000	25.900000	25.900000	25.90000	-0.308%	437	+17.761%
2026-03-13	25.990000	25.990000	25.832100	25.98000	0.000%	5,112	+17.398%
2026-03-12	25.980000	25.980000	25.980000	25.98000	-0.038%	164	+17.398%
2026-03-10	25.570000	25.990000	25.570000	25.99000	0.000%	900	+17.353%
2026-03-04	25.500000	25.990000	25.500000	25.99000	-0.038%	324	+17.353%
2026-03-03	26.100000	26.100000	25.750000	26.00000	-0.574%	775	+17.308%
2026-03-02	25.361500	26.150000	25.050000	26.15000	+2.549%	1,126	+16.635%
2026-02-27	26.000000	26.000000	25.500000	25.50000	-1.184%	1,169	+19.608%
2026-02-25	26.250000	26.250000	25.805500	25.80550	+1.000%	300	+18.192%
2026-02-23	25.210000	26.170000	25.210000	25.55000	-1.901%	4,206	+19.374%
2026-02-20	26.050000	26.050000	26.000000	26.04500	+0.112%	3,830	+17.105%
2026-02-17	25.950000	26.072000	25.900000	26.01590	+0.254%	3,450	+17.236%
2026-02-12	26.010000	26.010000	25.950000	25.95000	-1.705%	1,159	+17.534%
2026-02-11	26.020000	26.480000	26.000000	26.40000	-0.340%	4,811	+15.530%
2026-02-10	26.000000	26.490000	26.000000	26.49000	+2.042%	5,296	+15.138%
2026-02-09	26.590000	26.590000	25.960000	25.96000	-0.916%	563	+17.488%
2026-02-06	26.500000	26.500000	26.200000	26.20000	-0.908%	2,317	+16.412%
2026-02-05	26.590000	26.640000	26.440000	26.44000	-0.602%	1,225	+15.356%
2026-02-04	26.430000	26.680000	26.430000	26.60000	+0.605%	4,398	+14.662%
2026-02-03	26.488000	26.488000	26.440000	26.44000	-0.196%	1,030	+15.356%
2026-02-02	26.492000	26.492000	26.492000	26.49200	+0.106%	500	+15.129%
2026-01-30	26.600000	26.600000	26.410000	26.46400	-0.586%	710	+15.251%
2026-01-29	26.630000	26.630000	26.620000	26.62000	-0.690%	1,019	+14.576%
2026-01-28	26.700000	26.805000	26.630000	26.80500	-0.242%	1,768	+13.785%
2026-01-27	26.870000	26.870000	26.870000	26.87000	-0.074%	401	+13.509%
2026-01-26	26.600000	26.900000	26.600000	26.89000	+0.336%	2,562	+13.425%
2026-01-23	27.398750	27.440000	26.800000	26.80000	-0.372%	1,496	+13.806%
2026-01-22	27.000000	27.025500	26.900000	26.90000	+0.074%	4,257	+13.383%
2026-01-21	26.500000	27.150000	26.500000	26.88000	+0.901%	3,566	+13.467%
2026-01-20	25.994000	26.640000	25.994000	26.64000	+0.560%	1,900	+14.489%
2026-01-16	26.491700	26.491700	26.491700	26.49170	+0.006%	100	+15.130%
2026-01-15	25.762500	26.490000	25.762500	26.49000	-0.038%	822	+15.138%
2026-01-14	25.570000	26.500000	25.570000	26.50000	+0.038%	1,603	+15.094%
2026-01-13	26.490000	26.490000	26.490000	26.49000	0.000%	478	+15.138%
2026-01-12	26.490000	26.490000	26.490000	26.49000	+3.162%	100	+15.138%
2026-01-08	26.000000	26.450000	25.678100	25.67810	-1.428%	900	+18.778%
2026-01-07	26.450000	26.450000	26.050000	26.05000	-0.192%	1,100	+17.083%
2026-01-06	26.406250	26.406250	26.100000	26.10000	-0.424%	713	+16.858%
2026-01-05	25.956700	26.211250	25.956700	26.21125	+0.465%	1,602	+16.362%
2026-01-02	26.100000	26.100000	25.560000	26.09000	-0.038%	530	+16.903%
2025-12-31	26.000000	26.369000	26.000000	26.10000	+0.385%	1,125	+16.858%
2025-12-30	24.750000	26.000000	24.750000	26.00000	+6.122%	1,576	+17.308%
2025-12-29	24.000000	24.500000	24.000000	24.50000	+1.660%	1,461	+24.490%
2025-12-24	24.100000	24.100000	24.100000	24.10000	+1.261%	451	+26.556%
2025-12-23	24.050000	24.100000	23.800000	23.80000	-0.833%	3,964	+28.151%
2025-12-19	24.000000	24.000000	23.940000	24.00000	0.000%	402	+27.083%
2025-12-18	24.240000	24.990000	23.250000	24.00000	0.000%	6,037	+27.083%
2025-12-17	24.000000	24.050000	24.000000	24.00000	+0.840%	2,424	+27.083%
2025-12-16	24.000000	24.000000	23.800100	23.80010	-0.833%	1,590	+28.151%
2025-12-15	24.000000	24.200000	23.390000	24.00000	+2.652%	2,741	+27.083%
2025-12-12	23.380000	23.380000	23.380000	23.38000	+0.241%	166	+30.453%
2025-12-10	23.300000	23.323900	23.050000	23.32390	+0.318%	1,192	+30.767%
2025-12-08	23.327000	23.327000	23.250000	23.25000	-0.556%	480	+31.183%
2025-12-05	23.380000	23.380000	23.380000	23.38000	+0.559%	600	+30.453%
2025-12-03	23.240000	23.250000	23.240000	23.25000	0.000%	4,100	+31.183%
2025-11-28	23.250000	23.250000	23.250000	23.25000	+1.087%	200	+31.183%
2025-11-24	22.960000	23.000000	22.960000	23.00000	-2.748%	7,939	+32.609%
2025-11-20	23.350000	23.650000	23.250000	23.65000	-0.036%	584	+28.964%
2025-11-14	23.480000	23.658500	23.411000	23.65850	+0.760%	2,363	+28.918%
2025-11-13	22.780000	23.480000	22.550000	23.48000	-0.043%	5,711	+29.898%
2025-11-12	23.155800	23.490000	22.770000	23.49000	-0.085%	822	+29.842%
2025-11-11	23.300000	23.510000	22.510000	23.51000	-1.632%	6,400	+29.732%
2025-11-10	23.530000	24.000000	22.650000	23.90000	-0.417%	1,561	+27.615%
2025-11-07	23.000000	24.000000	23.000000	24.00000	0.000%	2,314	+27.083%
2025-11-05	22.990000	24.000000	22.990000	24.00000	+2.128%	1,000	+27.083%
2025-11-04	23.500000	23.500000	23.500000	23.50000	+5.618%	108	+29.787%
2025-10-29	22.400000	22.400000	22.200000	22.25000	-1.155%	3,043	+37.079%
2025-10-28	22.810000	23.890000	22.500000	22.51000	-3.730%	3,473	+35.495%
2025-10-23	23.500000	23.500000	23.000000	23.38210	-0.290%	700	+30.442%
2025-10-22	22.790000	23.450000	22.790000	23.45000	+1.296%	1,827	+30.064%
2025-10-20	23.500000	23.500000	22.500000	23.15000	-1.489%	6,800	+31.749%
2025-10-16	23.340000	23.500000	22.490000	23.50000	-2.328%	8,923	+29.787%
2025-10-09	23.990000	24.060000	23.990000	24.06000	+0.250%	2,593	+26.766%
2025-10-08	23.260000	24.000000	23.260000	24.00000	0.000%	600	+27.083%
2025-10-06	23.250000	24.000000	23.250000	24.00000	+0.000%	2,436	+27.083%
2025-10-03	23.999900	23.999900	23.999900	23.99990	-0.000%	393	+27.084%
2025-10-02	23.230100	24.000000	23.230100	24.00000	+0.629%	600	+27.083%
2025-10-01	23.850000	23.850000	23.850000	23.85000	0.000%	615	+27.883%
2025-09-30	23.310000	23.850000	23.310000	23.85000	+0.210%	321	+27.883%
2025-09-29	23.239900	23.800000	23.200000	23.80000	+2.366%	4,735	+28.151%
2025-09-25	23.300000	23.770000	23.250000	23.25000	+0.086%	376	+31.183%
2025-09-24	23.178900	23.230000	23.178900	23.23000	+1.000%	368	+31.296%
2025-09-22	23.000000	23.000000	22.500000	23.00000	0.000%	927	+32.609%
2025-09-19	22.990000	23.000000	22.250000	23.00000	+1.680%	1,074	+32.609%
2025-09-18	22.250000	22.620000	22.250000	22.62000	+3.524%	585	+34.836%
2025-09-17	21.850000	21.850000	21.780000	21.85000	0.000%	2,605	+39.588%
2025-09-16	21.600000	22.250000	21.520000	21.85000	+2.824%	3,134	+39.588%
2025-09-15	21.180000	21.250000	21.180000	21.25000	+1.190%	2,311	+43.529%
2025-09-12	20.700000	21.200000	20.700000	21.00000	-0.943%	700	+45.238%
2025-09-11	20.970000	21.200000	20.950000	21.20000	+1.300%	2,030	+43.868%
2025-09-10	20.928000	20.928000	20.928000	20.92800	+0.664%	240	+45.738%
2025-09-05	20.800000	20.800000	20.727500	20.79000	-1.000%	620	+46.705%
2025-09-02	21.000000	21.000000	20.900000	21.00000	+0.816%	1,118	+45.238%
2025-08-27	20.500000	20.900000	20.410000	20.83000	+0.628%	10,865	+46.423%
2025-08-26	20.700000	20.700000	20.661000	20.70000	+2.222%	3,606	+47.343%
2025-08-25	21.170000	21.170000	20.250000	20.25000	-5.770%	3,279	+50.617%
2025-08-22	21.490000	21.490000	21.170000	21.49000	+1.464%	620	+41.926%
2025-08-21	21.180000	21.180000	21.180000	21.18000	-1.443%	1,000	+44.004%
2025-08-20	21.327500	21.490000	21.220000	21.49000	+0.609%	2,629	+41.926%
2025-08-19	21.420000	21.420000	21.360000	21.36000	-0.047%	791	+42.790%
2025-08-18	21.500000	21.500000	21.370000	21.37000	+0.047%	1,000	+42.723%
2025-08-15	21.920000	21.920000	21.360000	21.36000	-5.024%	5,571	+42.790%
2025-08-14	22.025000	22.490000	21.860000	22.49000	0.000%	571	+35.616%
2025-08-13	21.880000	22.490000	21.850000	22.49000	+0.178%	2,099	+35.616%
2025-08-06	22.450000	22.450000	22.327700	22.45000	+2.185%	2,201	+35.857%
2025-08-05	21.937500	21.970000	21.932500	21.97000	+0.549%	1,600	+38.826%
2025-08-04	21.850000	21.850000	21.850000	21.85000	0.000%	295	+39.588%
2025-08-01	21.300000	21.850000	21.250000	21.85000	+2.824%	900	+39.588%
2025-07-28	20.950000	21.250000	20.950000	21.25000	0.000%	2,045	+43.529%
2025-07-24	21.250000	21.250000	21.250000	21.25000	0.000%	116	+43.529%
2025-07-23	21.250000	21.250000	21.250000	21.25000	+0.616%	500	+43.529%
2025-07-22	21.000000	21.240000	21.000000	21.12000	-1.995%	4,600	+44.413%
2025-07-21	21.660000	21.660000	21.550000	21.55000	+3.855%	215	+41.531%
2025-07-17	20.750000	20.750000	20.750000	20.75000	-0.240%	453	+46.988%
2025-07-16	20.800000	20.800000	20.800000	20.80000	+2.716%	200	+46.635%
2025-07-14	20.000000	20.450000	20.000000	20.25000	+0.746%	1,572	+50.617%
2025-07-11	20.100000	20.100000	20.100000	20.10000	0.000%	100	+51.741%
2025-07-09	20.100000	20.100000	19.600000	20.10000	0.000%	1,377	+51.741%
2025-07-07	20.100000	20.100000	20.100000	20.10000	0.000%	180	+51.741%
2025-07-02	20.000000	20.130000	20.000000	20.10000	+0.500%	699	+51.741%
2025-07-01	20.000000	20.000000	20.000000	20.00000	0.000%	1,493	+52.500%
2025-06-30	20.000000	20.000000	20.000000	20.00000	0.000%	193	+52.500%
2025-06-24	20.000000	20.000000	20.000000	20.00000	0.000%	511	+52.500%
2025-06-20	19.500000	20.000000	19.500000	20.00000	0.000%	970	+52.500%
2025-06-16	20.000000	20.000000	19.760000	20.00000	+0.503%	1,464	+52.500%
2025-06-13	19.290000	19.920000	19.290000	19.90000	+3.162%	4,811	+53.266%
2025-06-12	18.890000	19.290000	18.890000	19.29000	+2.606%	405	+58.113%
2025-06-11	19.000000	19.000000	18.450000	18.80000	-1.053%	4,029	+62.234%
2025-06-10	19.000000	19.000000	19.000000	19.00000	-0.105%	500	+60.526%
2025-06-03	19.280000	19.280000	19.020000	19.02000	+0.105%	1,199	+60.358%
2025-06-02	19.000000	19.000000	19.000000	19.00000	-1.299%	100	+60.526%
2025-05-29	19.250000	19.250000	19.250000	19.25000	-0.773%	100	+58.442%
2025-05-28	19.250000	19.400000	19.250000	19.40000	+0.518%	721	+57.216%
2025-05-22	19.318000	19.318000	19.300000	19.30000	0.000%	500	+58.031%
2025-05-20	19.320000	19.320000	19.300000	19.30000	-0.515%	318	+58.031%
2025-05-16	19.400000	19.400000	19.372700	19.40000	+0.779%	1,453	+57.216%
2025-05-15	19.260000	19.270000	19.000000	19.25000	0.000%	3,274	+58.442%
2025-05-14	19.250000	19.250000	19.250000	19.25000	+0.094%	1,000	+58.442%
2025-05-13	19.260000	19.260000	19.232000	19.23200	-0.094%	3,030	+58.590%
2025-05-12	19.250000	19.250000	19.250000	19.25000	+1.262%	1,168	+58.442%
2025-05-09	19.020000	19.020000	19.010000	19.01000	-2.513%	4,146	+60.442%
2025-05-08	19.500000	19.500000	19.500000	19.50000	+0.257%	299	+56.410%
2025-05-06	19.450000	19.450000	19.450000	19.45000	+0.973%	708	+56.812%
2025-05-02	19.022800	19.262500	19.000000	19.26250	+0.851%	1,100	+58.339%
2025-05-01	19.100000	19.100000	19.100000	19.10000	+2.688%	624	+59.686%
2025-04-30	18.600000	18.600000	18.600000	18.60000	-2.105%	538	+63.978%
2025-04-29	19.000000	19.000000	19.000000	19.00000	0.000%	927	+60.526%
2025-04-28	19.000000	19.000000	19.000000	19.00000	-0.524%	1,049	+60.526%
2025-04-24	19.100000	19.100000	19.100000	19.10000	+0.052%	261	+59.686%
2025-04-23	19.120000	19.120000	19.090000	19.09000	-0.157%	534	+59.770%
2025-04-17	19.000000	19.120000	19.000000	19.12000	+0.632%	872	+59.519%
2025-04-15	19.000000	19.000000	19.000000	19.00000	+0.375%	787	+60.526%
2025-04-11	18.929000	19.000000	18.929000	18.92900	+2.043%	3,453	+61.128%
2025-04-10	18.500000	18.550000	18.500000	18.55000	+0.270%	1,839	+64.420%
2025-04-08	19.000000	19.000000	18.500000	18.50000	-2.580%	4,830	+64.865%
2025-04-07	18.650000	18.990000	18.360000	18.99000	-0.053%	513	+60.611%
2025-04-04	19.000000	19.000000	19.000000	19.00000	-2.564%	743	+60.526%
2025-04-03	19.750000	19.750000	19.500000	19.50000	-3.704%	1,721	+56.410%
2025-04-01	20.250000	20.250000	20.250000	20.25000	+3.106%	1,076	+50.617%
2025-03-27	19.990000	19.990000	19.640000	19.64000	-1.800%	400	+55.295%
2025-03-26	20.030000	20.030000	20.000000	20.00000	+0.251%	324	+52.500%
2025-03-25	19.950000	19.950000	19.950000	19.95000	-0.250%	366	+52.882%
2025-03-24	19.820000	20.000000	19.820000	20.00000	+1.368%	3,005	+52.500%
2025-03-20	19.484000	19.850000	19.250000	19.73000	+1.964%	3,740	+54.587%
2025-03-18	18.770000	19.350000	18.770000	19.35000	+4.032%	3,708	+57.623%
2025-03-17	18.949900	18.990000	18.600000	18.60000	-2.105%	1,137	+63.978%
2025-03-14	19.190000	19.250000	18.550000	19.00000	+2.426%	6,299	+60.526%
2025-03-13	19.000000	19.000000	18.550000	18.55000	-1.067%	413	+64.420%
2025-03-12	18.800000	18.800000	18.580000	18.75000	-0.531%	4,359	+62.667%
2025-03-11	19.100000	19.200000	18.850000	18.85000	-2.584%	2,125	+61.804%
2025-03-10	19.350000	19.350000	19.350000	19.35000	-0.258%	191	+57.623%
2025-03-07	19.400000	19.400000	19.400000	19.40000	+0.258%	1,000	+57.216%
2025-03-05	19.150000	19.400000	19.150000	19.35000	+0.939%	1,110	+57.623%
2025-03-03	19.170000	19.170000	19.170000	19.17000	-0.930%	200	+59.103%
2025-02-27	19.150000	19.350000	19.150000	19.35000	+0.259%	1,050	+57.623%
2025-02-26	19.320000	19.320000	19.280000	19.30000	-0.052%	629	+58.031%
2025-02-25	19.110000	19.310000	19.110000	19.31000	-1.780%	837	+57.949%
2025-02-24	19.690000	19.690000	19.660000	19.66000	-0.405%	1,015	+55.137%
2025-02-20	19.720000	19.740000	19.720000	19.74000	+0.714%	803	+54.509%
2025-02-19	19.600000	19.600000	19.600000	19.60000	+0.102%	403	+55.612%
2025-02-18	19.250000	19.580000	19.250000	19.58000	+1.503%	650	+55.771%
2025-02-14	19.290000	19.290000	19.290000	19.29000	+0.208%	329	+58.113%
2025-02-13	19.000000	19.250000	19.000000	19.25000	+0.260%	2,630	+58.442%
2025-02-12	19.000000	19.200000	18.750000	19.20000	+1.053%	950	+58.854%
2025-02-10	19.040000	19.040000	19.000000	19.00000	-0.680%	937	+60.526%
2025-02-07	19.110000	19.130000	19.100000	19.13000	0.000%	3,725	+59.435%
2025-02-03	19.130000	19.130000	19.130000	19.13000	+0.790%	100	+59.435%
2025-01-30	19.050000	19.050000	18.980000	18.98000	+0.583%	1,183	+60.695%
2025-01-24	18.850000	19.000000	18.850000	18.87000	-1.049%	1,113	+61.632%
2025-01-23	18.980000	19.070000	18.980000	19.07000	+0.368%	2,660	+59.937%
2025-01-22	19.000000	19.000000	19.000000	19.00000	0.000%	725	+60.526%
2025-01-21	19.000000	19.000000	19.000000	19.00000	+2.371%	202	+60.526%
2025-01-14	18.560000	18.560000	18.560000	18.56000	-2.264%	117	+64.332%
2025-01-13	18.990000	18.990000	18.990000	18.99000	+1.280%	150	+60.611%
2025-01-10	19.130000	19.130000	18.750000	18.75000	-2.293%	2,459	+62.667%
2025-01-07	19.190000	19.190000	19.190000	19.19000	+0.471%	102	+58.937%
2025-01-06	19.150000	19.150000	18.800000	19.10000	+0.157%	3,172	+59.686%
2025-01-03	19.300000	19.300000	19.060000	19.07000	-2.205%	822	+59.937%
2025-01-02	18.900000	19.500000	18.900000	19.50000	+0.051%	1,083	+56.410%
2024-12-31	19.370000	19.490000	19.243100	19.49000	+0.154%	865	+56.491%
2024-12-30	19.900000	19.900000	18.800000	19.46000	-1.624%	19,806	+56.732%
2024-12-27	19.870000	19.900000	19.751500	19.78120	-0.747%	9,223	+54.187%
2024-12-26	19.750000	19.930000	19.750000	19.93000	+1.814%	1,000	+53.036%
2024-12-23	19.740000	19.750000	19.575000	19.57500	+0.902%	755	+55.811%
2024-12-19	19.400000	19.400000	19.400000	19.40000	-1.722%	323	+57.216%
2024-12-17	19.500000	19.740000	19.300000	19.74000	+1.231%	557	+54.509%
2024-12-16	19.300000	19.500000	19.210000	19.50000	-1.266%	4,211	+56.410%
2024-12-13	19.750000	19.750000	19.120000	19.75000	+3.620%	2,186	+54.430%
2024-12-12	19.200000	19.200000	19.060000	19.06000	+0.052%	1,305	+60.021%
2024-12-11	19.500000	19.500000	19.050000	19.05000	+0.158%	1,859	+60.105%
2024-12-10	19.020000	19.020000	19.020000	19.02000	+0.105%	267	+60.358%
2024-12-06	19.000000	19.000000	19.000000	19.00000	+2.096%	438	+60.526%
2024-12-03	18.610000	18.610000	18.610000	18.61000	-1.181%	100	+63.890%
2024-12-02	18.610000	18.832500	18.610000	18.83250	+1.742%	453	+61.954%
2024-11-25	20.010000	20.010000	18.510000	18.51000	-2.579%	6,104	+64.776%
2024-11-22	19.000000	19.000000	19.000000	19.00000	+0.503%	164	+60.526%
2024-11-21	18.950000	18.990000	18.905000	18.90500	+1.367%	519	+61.333%
2024-11-18	18.650000	18.650000	18.650000	18.65000	+0.067%	2,042	+63.539%
2024-11-15	18.310000	18.750000	18.310000	18.63750	-0.864%	2,294	+63.649%
2024-11-12	18.950000	18.950000	18.310000	18.80000	-0.529%	1,237	+62.234%
2024-11-11	18.750000	18.900000	18.400000	18.90000	+0.800%	6,971	+61.376%
2024-11-07	18.410000	18.750000	18.400000	18.75000	+1.351%	1,606	+62.667%
2024-11-05	18.600000	18.600000	18.500000	18.50000	-2.013%	1,100	+64.865%
2024-11-04	18.880000	18.880000	18.880000	18.88000	-0.106%	264	+61.547%
2024-10-28	18.900000	18.900000	18.900000	18.90000	0.000%	935	+61.376%
2024-10-25	18.810000	18.900000	18.800000	18.90000	0.000%	774	+61.376%
2024-10-24	18.500000	18.900000	18.500000	18.90000	+2.162%	1,380	+61.376%
2024-10-22	18.900000	18.900000	18.120000	18.50000	-0.644%	1,809	+64.865%
2024-10-21	18.250000	18.750000	18.060000	18.62000	+2.027%	6,761	+63.802%
2024-10-18	18.250000	18.250000	18.000000	18.25000	+0.275%	2,189	+67.123%
2024-10-17	18.000000	18.200000	18.000000	18.20000	+1.210%	8,435	+67.582%
2024-10-16	17.820000	17.982500	17.820000	17.98250	+0.969%	4,256	+69.609%
2024-10-15	17.820000	17.820000	17.810000	17.81000	-1.056%	2,301	+71.252%
2024-10-14	17.700000	18.000000	17.700000	18.00000	+1.925%	368	+69.444%
2024-10-11	17.670000	17.670000	17.660000	17.66000	-1.616%	558	+72.707%
2024-10-10	17.963500	17.963500	17.950000	17.95000	0.000%	2,004	+69.916%
2024-10-08	17.950000	17.950000	17.855500	17.95000	+2.221%	1,303	+69.916%
2024-10-04	17.560000	17.560000	17.560000	17.56000	+0.343%	113	+73.690%
2024-10-02	17.500000	17.500000	17.500000	17.50000	-1.408%	1,497	+74.286%
2024-10-01	17.750000	17.750000	17.750000	17.75000	0.000%	735	+71.831%
2024-09-30	17.710000	17.980000	17.710000	17.75000	+0.056%	3,103	+71.831%
2024-09-27	17.650000	17.740000	17.650000	17.74000	+0.681%	765	+71.928%
2024-09-26	17.620000	17.620000	17.620000	17.62000	+0.285%	116	+73.099%
2024-09-25	17.580000	17.580000	17.570000	17.57000	-0.958%	817	+73.591%
2024-09-24	17.630000	17.740000	17.617500	17.74000	+0.741%	1,075	+71.928%
2024-09-23	17.210000	17.650000	17.210000	17.60950	+1.204%	1,902	+73.202%
2024-09-20	17.400000	17.400000	17.400000	17.40000	+0.332%	183	+75.287%
2024-09-19	17.250000	17.500000	17.200000	17.34250	-1.742%	2,458	+75.869%
2024-09-16	17.600000	17.650000	17.552000	17.65000	+1.320%	3,129	+72.805%
2024-09-13	17.500000	17.500000	17.100000	17.42000	+1.456%	489	+75.086%
2024-09-11	17.170000	17.170000	17.050000	17.17000	-0.058%	2,389	+77.635%
2024-09-10	17.180000	17.180000	17.180000	17.18000	-0.116%	1,691	+77.532%
2024-09-09	17.250000	17.250000	17.200000	17.20000	-1.714%	245	+77.326%
2024-09-06	17.550000	17.550000	17.480000	17.50000	+0.287%	1,275	+74.286%
2024-09-03	17.450000	17.450000	17.450000	17.45000	+1.631%	1,092	+74.785%
2024-08-30	17.170000	17.170000	17.170000	17.17000	-1.605%	210	+77.635%
2024-08-29	17.350000	17.450000	17.350000	17.45000	+1.277%	1,790	+74.785%
2024-08-28	17.230000	17.230000	17.230000	17.23000	+1.353%	442	+77.017%
2024-08-27	17.000000	17.000000	17.000000	17.00000	+0.413%	694	+79.412%
2024-08-26	17.200000	17.400000	16.900000	16.93000	-0.878%	5,120	+80.154%
2024-08-23	17.080000	17.080000	17.080000	17.08000	+0.471%	200	+78.571%
2024-08-22	17.000000	17.000000	17.000000	17.00000	0.000%	1,301	+79.412%
2024-08-21	17.500000	17.500000	16.750000	17.00000	-2.857%	3,209	+79.412%
2024-08-20	17.500000	17.500000	17.500000	17.50000	0.000%	116	+74.286%
2024-08-19	17.400000	17.500000	17.400000	17.50000	+0.865%	1,141	+74.286%
2024-08-16	17.050000	17.400000	16.996000	17.35000	-0.287%	2,382	+75.793%
2024-08-13	17.250000	17.400000	17.102500	17.40000	-0.571%	1,174	+75.287%
2024-08-12	17.208000	17.500000	17.100000	17.50000	+1.449%	2,041	+74.286%
2024-08-09	17.250000	17.250000	17.250000	17.25000	+0.701%	974	+76.812%
2024-08-08	17.100000	17.130000	17.005500	17.13000	-0.349%	2,907	+78.050%
2024-08-06	17.050000	17.190000	17.050000	17.19000	+3.554%	1,012	+77.429%
2024-08-01	16.600000	16.600000	16.600000	16.60000	-2.353%	1,741	+83.735%
2024-07-31	17.000000	17.000000	17.000000	17.00000	+4.294%	230	+79.412%
2024-07-29	16.550000	16.550000	16.250000	16.30000	-1.212%	3,298	+87.117%
2024-07-26	16.500000	16.500000	16.500000	16.50000	-2.941%	128	+84.848%
2024-07-25	17.000000	17.000000	16.970000	17.00000	+4.294%	1,338	+79.412%
2024-07-24	16.300000	16.300000	16.300000	16.30000	0.000%	640	+87.117%
2024-07-23	16.300000	16.300000	16.300000	16.30000	+0.308%	300	+87.117%
2024-07-18	16.250000	16.250000	16.250000	16.25000	-0.915%	204	+87.692%
2024-07-17	16.500000	16.500000	16.180000	16.40000	0.000%	741	+85.976%
2024-07-16	16.120000	16.400000	15.550000	16.40000	+0.613%	1,944	+85.976%
2024-07-15	16.400000	16.400000	16.240000	16.30000	-0.610%	4,180	+87.117%
2024-07-12	16.280000	16.400000	16.280000	16.40000	+1.737%	200	+85.976%
2024-07-11	16.000000	16.120000	16.000000	16.12000	+0.750%	1,381	+89.206%
2024-07-10	16.000000	16.000000	16.000000	16.00000	-1.128%	2,270	+90.625%
2024-07-09	16.250000	16.250000	16.182500	16.18250	-0.415%	400	+88.475%
2024-07-05	16.182500	16.250000	16.182500	16.25000	0.000%	1,300	+87.692%
2024-07-03	16.000000	16.250000	16.000000	16.25000	-0.915%	1,287	+87.692%
2024-07-01	16.100000	16.400000	16.100000	16.40000	0.000%	797	+85.976%
2024-06-28	16.400000	16.400000	16.400000	16.40000	+1.800%	100	+85.976%
2024-06-27	16.110000	16.110000	16.110000	16.11000	-0.862%	266	+89.323%
2024-06-24	16.250000	16.250000	16.250000	16.25000	0.000%	488	+87.692%
2024-06-21	16.250000	16.250000	16.200000	16.25000	+0.619%	527	+87.692%

.dark-mode .DWFRCG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DWFRCG{ color: #333333; background-color: white; border: 2px solid #333333; }CBKMCONSUMERS BANCORP INCstock OTC

CBKM
CONSUMERS BANCORP INC
stock OTC