KSBI | KS Bancorp | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

KS Bancorp (KSBI)

OTC

$80.44+$1.44 (+1.82%)

Price as of Nov 11, 2026

N/A
Market Cap
46.14%
1-Year Change
N/A
Industry

1 Month
-0.93%

Low Price$79.00

High Price$80.44
3 Months
-0.25%

Low Price$77.16

High Price$81.19
1 Year
+46.14%

Low Price$55.19

High Price$85.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	80.00	80.44	80.00	80.44	+1.82%	300
11/09/2026	79.00	79.00	79.00	79.00	-0.63%	100
11/06/2026	79.50	79.50	79.50	79.50	-2.08%	100
11/02/2026	$0.36 Dividend
10/08/2026	81.19	81.19	81.19	81.19	+3.72%	200
09/02/2026	78.28	78.28	78.28	78.28	-1.10%	150
08/31/2026	77.16	79.15	77.16	79.15	+2.58%	500
08/27/2026	75.69	77.16	74.92	77.16	-3.13%	776
08/24/2026	79.65	79.65	79.65	79.65	-1.10%	146
08/19/2026	80.63	80.63	80.53	80.53	-0.13%	200
08/10/2026	80.64	80.64	80.64	80.64	+1.25%	200
08/04/2026	79.65	79.65	79.65	79.65	0.00%	100
07/31/2026	79.65	79.65	79.65	79.65	+1.63%	102
07/27/2026	$0.34 Dividend
07/24/2026	77.03	78.37	77.03	78.37	+1.75%	1,148
07/14/2026	77.02	77.02	77.02	77.02	+0.13%	100
07/10/2026	76.93	76.93	76.93	76.93	-1.15%	100
07/09/2026	77.82	77.82	77.82	77.82	+3.29%	143
07/06/2026	75.34	75.34	75.34	75.34	+0.45%	200
06/30/2026	73.85	75.34	73.85	75.00	+0.67%	601
06/29/2026	74.51	74.51	74.51	74.51	-0.25%	300
06/26/2026	75.34	75.34	74.69	74.69	-2.67%	540
06/24/2026	76.75	76.75	76.75	76.75	-1.30%	100
06/10/2026	77.76	77.76	77.76	77.76	-0.05%	100
06/02/2026	74.84	77.80	74.84	77.80	+9.00%	200
05/29/2026	71.37	71.37	71.37	71.37	-7.10%	360
05/27/2026	76.83	76.83	76.83	76.83	-0.64%	100
05/21/2026	78.07	78.07	77.32	77.32	-0.95%	200
05/15/2026	78.07	78.07	78.07	78.07	-1.56%	201
05/07/2026	79.30	79.30	79.30	79.30	0.00%	187
05/06/2026	79.30	79.30	79.30	79.30	-3.03%	225
05/05/2026	81.78	81.78	81.78	81.78	-0.15%	100
05/04/2026	84.26	84.26	81.78	81.90	-2.80%	638
04/29/2026	82.77	84.26	82.77	84.26	+5.33%	303
04/27/2026	$0.30 Dividend
03/11/2026	79.01	80.00	78.02	80.00	-6.54%	400
03/10/2026	72.67	85.60	72.67	85.60	+18.53%	401
03/09/2026	66.11	72.22	66.11	72.22	+16.06%	217
02/27/2026	62.22	62.22	62.22	62.22	-1.56%	169
02/04/2026	63.21	63.21	63.21	63.21	-1.54%	100
02/03/2026	64.20	64.20	64.20	64.20	+4.67%	101
02/02/2026	$0.30 Dividend
01/27/2026	60.84	61.33	60.84	61.33	+4.00%	300
01/26/2026	58.97	58.97	58.58	58.97	0.00%	922
01/21/2026	58.97	58.97	58.97	58.97	+1.27%	178
01/16/2026	58.96	58.96	58.24	58.24	-0.02%	200
01/14/2026	58.25	58.25	58.25	58.25	-1.23%	100
01/13/2026	58.97	58.97	58.97	58.97	+1.25%	300
01/12/2026	58.97	58.97	58.25	58.25	-1.23%	300
01/08/2026	58.97	58.97	58.97	58.97	0.00%	100
01/06/2026	58.97	58.97	58.97	58.97	0.00%	712
01/05/2026	58.97	58.97	58.97	58.97	+0.84%	301
01/02/2026	58.48	58.48	58.48	58.48	+0.42%	500
12/31/2025	58.48	58.48	58.24	58.24	-0.42%	200
12/26/2025	58.48	58.48	58.48	58.48	0.00%	400
12/23/2025	58.48	58.48	58.48	58.48	-0.34%	176
12/19/2025	58.68	58.68	58.68	58.68	0.00%	131
12/17/2025	58.68	58.68	58.68	58.68	-0.08%	100
12/16/2025	58.73	58.73	58.73	58.73	+1.70%	415
12/11/2025	57.74	57.74	57.74	57.74	+1.29%	100
12/10/2025	56.76	57.01	56.76	57.01	+1.31%	200
11/24/2025	56.27	56.27	56.27	56.27	+0.44%	200
11/21/2025	56.02	56.02	56.02	56.02	-1.89%	200
11/20/2025	57.11	57.11	57.11	57.11	+0.17%	400
11/19/2025	57.01	57.01	57.01	57.01	+3.29%	100
11/18/2025	56.02	56.02	55.19	55.19	0.00%	2,368