Katahdin Bankshares Corp. (KTHN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:38PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 504 |
| 02 May 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 01 May 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 200 |
| 30 Apr 2024 | 22.50 | 22.50 | 22.25 | 22.25 | 22.25 | 900 |
| 29 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 26 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 100 |
| 25 Apr 2024 | 22.53 | 22.53 | 22.50 | 22.50 | 22.50 | 1,400 |
| 24 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 23 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 22 Apr 2024 | 22.55 | 22.55 | 22.50 | 22.50 | 22.50 | 300 |
| 19 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 18 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 17 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 16 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 15 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 100 |
| 12 Apr 2024 | 22.56 | 22.56 | 22.45 | 22.45 | 22.45 | 1,200 |
| 11 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 10 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 09 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 08 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1,100 |
| 05 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2,000 |
| 04 Apr 2024 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | 1,300 |
| 03 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 02 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 01 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 28 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 27 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 26 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 500 |
| 25 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 22 Mar 2024 | 22.70 | 23.50 | 22.70 | 23.50 | 23.50 | 1,200 |
| 21 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 20 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 19 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 18 Mar 2024 | 22.44 | 22.50 | 22.44 | 22.50 | 22.50 | 800 |
| 15 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 14 Mar 2024 | 22.77 | 22.77 | 22.75 | 22.75 | 22.75 | 400 |
| 14 Mar 2024 | 0.175 Dividend | |||||
| 13 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.22 | 100 |
| 12 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.22 | 100 |
| 11 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.83 | 300 |
| 08 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.98 | - |
| 07 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.98 | 100 |
| 06 Mar 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 21.84 | 5,800 |
| 05 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.83 | 200 |
| 04 Mar 2024 | 23.00 | 23.05 | 23.00 | 23.01 | 22.84 | 1,600 |
| 01 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.78 | 200 |
| 29 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.58 | 200 |
| 28 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.43 | 200 |
| 27 Feb 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.44 | 400 |
| 26 Feb 2024 | 22.75 | 22.75 | 22.72 | 22.72 | 22.55 | 1,000 |
| 23 Feb 2024 | 22.95 | 22.95 | 22.75 | 22.75 | 22.58 | 700 |
| 22 Feb 2024 | 22.75 | 23.10 | 22.75 | 22.77 | 22.60 | 400 |
| 21 Feb 2024 | 22.35 | 22.50 | 22.35 | 22.50 | 22.33 | 700 |
| 20 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.18 | 900 |
| 16 Feb 2024 | 22.25 | 22.25 | 22.20 | 22.20 | 22.03 | 400 |
| 15 Feb 2024 | 22.50 | 22.75 | 22.50 | 22.75 | 22.58 | 600 |
| 14 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.33 | 500 |
| 13 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.18 | 500 |
| 12 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.33 | - |
| 09 Feb 2024 | 22.75 | 22.75 | 22.50 | 22.50 | 22.33 | 2,100 |
| 08 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.58 | 400 |
| 07 Feb 2024 | 22.75 | 22.75 | 22.73 | 22.73 | 22.56 | 1,100 |
| 06 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.58 | - |
| 05 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.58 | - |
| 02 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.58 | 400 |
| 01 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.58 | 200 |
| 31 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.78 | 200 |
| 30 Jan 2024 | 22.75 | 22.80 | 22.75 | 22.75 | 22.58 | 300 |
| 29 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.93 | - |
| 26 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.93 | 100 |
| 25 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.93 | - |
| 24 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.93 | 100 |
| 23 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.93 | - |
| 22 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.93 | - |
| 19 Jan 2024 | 22.85 | 23.10 | 22.85 | 23.10 | 22.93 | 1,200 |
| 18 Jan 2024 | 22.65 | 22.85 | 21.76 | 22.85 | 22.68 | 2,700 |
| 17 Jan 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.68 | 200 |
| 16 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.83 | 100 |
| 12 Jan 2024 | 23.10 | 23.10 | 23.00 | 23.00 | 22.83 | 200 |
| 11 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.93 | - |
| 10 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.93 | 100 |
| 09 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.93 | - |
| 08 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.93 | - |
| 05 Jan 2024 | 22.65 | 23.10 | 22.65 | 23.10 | 22.93 | 700 |
| 04 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.93 | 500 |
| 03 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.93 | - |
| 02 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.93 | 600 |
| 29 Dec 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 21.98 | 500 |
| 28 Dec 2023 | 22.10 | 22.65 | 22.10 | 22.65 | 22.48 | 600 |
| 27 Dec 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.48 | 100 |
| 26 Dec 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.48 | 200 |
| 22 Dec 2023 | 22.10 | 22.75 | 22.08 | 22.75 | 22.58 | 1,400 |
| 21 Dec 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 22.05 | - |
| 20 Dec 2023 | 22.00 | 22.22 | 22.00 | 22.22 | 22.05 | 600 |
| 19 Dec 2023 | 22.00 | 22.00 | 21.55 | 21.55 | 21.39 | 4,600 |
| 18 Dec 2023 | 21.50 | 21.50 | 21.33 | 21.33 | 21.17 | 1,000 |
| 15 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.34 | - |
| 14 Dec 2023 | 21.00 | 21.50 | 20.70 | 21.50 | 21.34 | 1,900 |
| 14 Dec 2023 | 0.152 Dividend | |||||
| 13 Dec 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.