OTC:CBKM | Historical Stock Price | CONSUMERS BANCORP INC /OH/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-10-26 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.59$14.23$21.11$31.31$46.44$68.871999-10-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$19.37$32.430
2020-12-30$19.37$32.430
2020-12-29$19.37$32.431,000
2020-12-28$19.36$32.42500
2020-12-24$19.27$32.270
2020-12-23$19.27$32.270
2020-12-22$19.27$32.27100
2020-12-21$19.15$32.072,600
2020-12-18$19.50$32.65100
2020-12-17$19.07$31.93300
2020-12-16$19.50$32.650
2020-12-15$19.50$32.653,200
2020-12-14$18.57$31.091,100
2020-12-11$18.57$31.090
2020-12-10$18.57$31.090
2020-12-09$18.57$31.09300
2020-12-08$18.50$30.980
2020-12-07$18.50$30.980
2020-12-04$18.50$30.98400
2020-12-03$18.49$30.96400
2020-12-02$18.00$30.14300
2020-12-01$18.50$30.982,500
2020-11-30$17.62$29.500
2020-11-27$17.62$29.500
2020-11-25$17.62$29.500
2020-11-24$17.62$29.501,200
2020-11-23$17.75$29.72400
2020-11-20$17.50$29.30900
2020-11-19$17.30$28.730
2020-11-18$17.30$28.73200
2020-11-17$17.27$28.681,900
2020-11-16$17.00$28.23300
2020-11-13$17.00$28.23200
2020-11-12$16.75$27.810
2020-11-11$16.75$27.810
2020-11-10$16.75$27.81700
2020-11-09$16.67$27.682,400
2020-11-06$16.99$28.21100
2020-11-05$16.35$27.150
2020-11-04$16.35$27.150
2020-11-03$16.35$27.15100
2020-11-02$16.02$26.600
2020-10-30$16.02$26.600
2020-10-29$16.02$26.601,300
2020-10-28$16.35$27.15100
2020-10-27$16.25$26.980
2020-10-26$16.25$26.981,300
2020-10-23$15.95$26.483,400
2020-10-22$15.86$26.334,600
2020-10-21$15.75$26.154,800
2020-10-20$15.50$25.7422,800
2020-10-19$15.70$26.070
2020-10-16$15.70$26.071,500
2020-10-15$15.78$26.202,800
2020-10-14$15.75$26.152,200
2020-10-13$15.75$26.151,600
2020-10-12$15.61$25.925,100
2020-10-09$15.90$26.401,100
2020-10-08$15.55$25.820
2020-10-07$15.55$25.82200
2020-10-06$15.50$25.740
2020-10-05$15.50$25.741,000
2020-10-02$15.50$25.742,500
2020-10-01$15.90$26.40100
2020-09-30$16.00$26.576,600
2020-09-29$15.15$25.160
2020-09-28$15.15$25.160
2020-09-25$15.15$25.160
2020-09-24$15.15$25.163,200
2020-09-23$15.80$26.23100
2020-09-22$15.70$26.070
2020-09-21$15.70$26.070
2020-09-18$15.70$26.072,000
2020-09-17$15.50$25.740
2020-09-16$15.50$25.742,400
2020-09-15$15.50$25.741,500
2020-09-14$14.87$24.690
2020-09-11$14.87$24.690
2020-09-10$14.87$24.690
2020-09-09$14.87$24.691,000
2020-09-08$14.85$24.660
2020-09-04$14.85$24.660
2020-09-03$14.85$24.662,000
2020-09-02$14.90$24.740
2020-09-01$14.90$24.741,200
2020-08-31$14.78$24.540
2020-08-28$14.78$24.540
2020-08-27$14.78$24.54100
2020-08-26$14.77$24.520
2020-08-25$14.77$24.52300
2020-08-24$14.76$24.51100
2020-08-21$14.90$24.740
2020-08-20$14.90$24.505,900
2020-08-19$14.86$24.438,600
2020-08-18$15.00$24.660
2020-08-17$15.00$24.663,300
2020-08-14$15.10$24.832,300
2020-08-13$14.97$24.61100
2020-08-12$14.97$24.612,900
2020-08-11$14.96$24.609,300
2020-08-10$14.90$24.50200
2020-08-07$14.89$24.483,800
2020-08-06$14.96$24.604,800
2020-08-05$14.95$24.5815,100
2020-08-04$14.96$24.60200
2020-08-03$14.95$24.580
2020-07-31$14.95$24.58300
2020-07-30$14.93$24.550
2020-07-29$14.93$24.551,000
2020-07-28$15.30$25.16400
2020-07-27$14.90$24.50900
2020-07-24$14.87$24.450
2020-07-23$14.87$24.450
2020-07-22$14.87$24.451,000
2020-07-21$14.85$24.420
2020-07-20$14.85$24.420
2020-07-17$14.85$24.420
2020-07-16$14.85$24.420
2020-07-15$14.85$24.421,400
2020-07-14$14.70$24.172,800
2020-07-13$14.85$24.425,900
2020-07-10$14.57$23.960
2020-07-09$14.57$23.96700
2020-07-08$14.56$23.941,600
2020-07-07$14.61$24.021,500
2020-07-06$14.69$24.151,000
2020-07-02$14.69$24.15100
2020-07-01$14.40$23.68400
2020-06-30$14.19$23.3318,100
2020-06-29$14.40$23.683,100
2020-06-26$14.36$23.613,100
2020-06-25$14.52$23.871,000
2020-06-24$14.61$24.021,200
2020-06-23$14.66$24.110
2020-06-22$14.66$24.11700
2020-06-19$14.70$24.17800
2020-06-18$14.66$24.11900
2020-06-17$14.65$24.095,700
2020-06-16$15.00$24.66800
2020-06-15$14.70$24.177,100
2020-06-12$14.60$24.01800
2020-06-11$14.50$23.840
2020-06-10$14.50$23.844,400
2020-06-09$14.65$24.092,400
2020-06-08$14.60$24.016,600
2020-06-05$14.50$23.840
2020-06-04$14.50$23.84900
2020-06-03$14.40$23.687,500
2020-06-02$14.50$23.841,900
2020-06-01$14.67$24.12700
2020-05-29$14.65$24.09300
2020-05-28$14.65$24.090
2020-05-27$14.65$24.091,200
2020-05-26$14.60$24.01500
2020-05-22$14.60$24.01300
2020-05-21$14.62$24.0419,300
2020-05-20$14.62$23.821,200
2020-05-19$14.60$23.781,300
2020-05-18$14.62$23.82400
2020-05-15$14.60$23.78400
2020-05-14$14.75$24.031,900
2020-05-13$14.67$23.903,200
2020-05-12$14.67$23.903,000
2020-05-11$14.71$23.962,300
2020-05-08$14.87$24.221,300
2020-05-07$14.95$24.352,300
2020-05-06$14.92$24.312,600
2020-05-05$14.91$24.290
2020-05-04$14.91$24.292,700
2020-05-01$15.05$24.521,100
2020-04-30$14.71$23.96500
2020-04-29$14.66$23.882,300
2020-04-28$14.65$23.87800
2020-04-27$14.32$23.332,500
2020-04-24$14.50$23.62800
2020-04-23$14.18$23.100
2020-04-22$14.18$23.101,200
2020-04-21$14.20$23.138,200
2020-04-20$14.75$24.034,000
2020-04-17$14.20$23.13200
2020-04-16$14.30$23.303,500
2020-04-15$14.20$23.132,600
2020-04-14$14.36$23.393,000
2020-04-13$14.40$23.46600
2020-04-09$14.50$23.62900
2020-04-08$14.30$23.301,000
2020-04-07$14.89$24.268,500
2020-04-06$14.16$23.075,600
2020-04-03$14.60$23.78200
2020-04-02$14.16$23.07400
2020-04-01$14.16$23.072,400
2020-03-31$14.50$23.62400
2020-03-30$14.12$23.005,600
2020-03-27$14.50$23.62100
2020-03-26$14.50$23.62300
2020-03-25$14.50$23.625,100
2020-03-24$13.50$21.993,100
2020-03-23$13.00$21.185,500
2020-03-20$15.00$24.441,500
2020-03-19$16.00$26.07800
2020-03-18$16.00$26.07700
2020-03-17$16.69$27.194,600
2020-03-16$17.98$29.291,300
2020-03-13$18.00$29.320
2020-03-12$18.00$29.32200
2020-03-11$17.20$28.02200
2020-03-10$18.00$29.322,300
2020-03-09$17.50$28.512,900
2020-03-06$18.57$30.251,100
2020-03-05$19.05$31.03800
2020-03-04$19.25$31.360
2020-03-03$19.25$31.360
2020-03-02$19.25$31.36700
2020-02-28$19.05$31.03400
2020-02-27$19.35$31.52900
2020-02-26$19.45$31.69500
2020-02-25$19.50$31.774,700
2020-02-24$19.78$32.221,800
2020-02-21$19.76$32.19700
2020-02-20$19.80$32.041,000
2020-02-19$19.67$31.830
2020-02-18$19.67$31.83400
2020-02-14$19.70$31.871,900
2020-02-13$19.75$31.96600
2020-02-12$20.00$32.36900
2020-02-11$19.75$31.961,800
2020-02-10$19.92$32.231,000
2020-02-07$19.80$32.040
2020-02-06$19.80$32.044,700
2020-02-05$19.80$32.042,000
2020-02-04$19.64$31.78300
2020-02-03$19.80$32.04400
2020-01-31$19.89$32.188,500
2020-01-30$19.66$31.811,200
2020-01-29$19.67$31.834,000
2020-01-28$19.66$31.811,300
2020-01-27$19.93$32.25100
2020-01-24$19.93$32.250
2020-01-23$19.93$32.253,600
2020-01-22$19.58$31.68600
2020-01-21$19.43$31.445,900
2020-01-17$19.70$31.873,400
2020-01-16$19.72$31.91500
2020-01-15$19.65$31.79300
2020-01-14$19.76$31.97200
2020-01-13$20.00$32.362,300
2020-01-10$19.63$31.760
2020-01-09$19.63$31.760
2020-01-08$19.63$31.762,000
2020-01-07$19.60$31.710
2020-01-06$19.60$31.71400
2020-01-03$19.70$31.871,400
2020-01-02$19.55$31.631,900