Advertisement
Advertisement
U.S. markets open in 3 hours 15 minutes
S&P Futures
4,259.00 -22.00 (-0.51%) Dow Futures
33,566.00 -152.00 (-0.45%) Nasdaq Futures
13,518.00 -59.75 (-0.44%) Russell 2000 Futures
2,003.00 -13.90 (-0.69%) Crude Oil
88.17 -3.92 (-4.26%) Gold
1,795.50 -20.00 (-1.10%)
Katahdin Bankshares Corp. (KTHN)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Aug 11, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Aug 10, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
| Aug 09, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Aug 08, 2022 | 26.07 | 26.50 | 25.50 | 26.00 | 26.00 | 2,900 |
| Aug 05, 2022 | 24.90 | 27.00 | 24.90 | 25.90 | 25.90 | 1,400 |
| Aug 04, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 600 |
| Aug 03, 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 300 |
| Aug 02, 2022 | 22.79 | 24.49 | 22.79 | 24.00 | 24.00 | 5,300 |
| Aug 01, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jul 29, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jul 28, 2022 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 2,900 |
| Jul 27, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Jul 26, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 100 |
| Jul 25, 2022 | 22.50 | 22.50 | 22.01 | 22.01 | 22.01 | 1,000 |
| Jul 22, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Jul 21, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Jul 20, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Jul 19, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Jul 18, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Jul 15, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Jul 14, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Jul 13, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Jul 12, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Jul 11, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Jul 08, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Jul 07, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Jul 06, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Jul 05, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Jul 01, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Jun 30, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 200 |
| Jun 29, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 28, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 27, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 24, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 23, 2022 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 800 |
| Jun 22, 2022 | 22.05 | 22.05 | 22.00 | 22.00 | 22.00 | 400 |
| Jun 21, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Jun 17, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Jun 16, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Jun 15, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Jun 15, 2022 | 0.138 Dividend | |||||
| Jun 14, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.16 | - |
| Jun 13, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.16 | 300 |
| Jun 10, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.16 | - |
| Jun 09, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.16 | 200 |
| Jun 08, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.81 | - |
| Jun 07, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.81 | - |
| Jun 06, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.81 | - |
| Jun 03, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.81 | - |
| Jun 02, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.81 | 300 |
| Jun 01, 2022 | 22.30 | 22.30 | 21.95 | 21.95 | 21.81 | 800 |
| May 31, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - |
| May 27, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - |
| May 26, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - |
| May 25, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - |
| May 24, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - |
| May 23, 2022 | 22.70 | 23.00 | 22.00 | 23.00 | 22.86 | 1,400 |
| May 20, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | 300 |
| May 19, 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 22.61 | - |
| May 18, 2022 | 22.40 | 22.75 | 22.40 | 22.75 | 22.61 | 800 |
| May 17, 2022 | 23.00 | 23.00 | 22.50 | 22.50 | 22.36 | 8,300 |
| May 16, 2022 | 22.60 | 22.60 | 22.40 | 22.51 | 22.37 | 3,400 |
| May 13, 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 22.61 | 500 |
| May 12, 2022 | 22.70 | 22.75 | 22.70 | 22.75 | 22.61 | 4,900 |
| May 11, 2022 | 23.00 | 23.00 | 22.70 | 22.75 | 22.61 | 3,400 |
| May 10, 2022 | 23.30 | 23.30 | 23.20 | 23.20 | 23.06 | 4,200 |
| May 09, 2022 | 23.80 | 23.80 | 23.31 | 23.31 | 23.17 | 1,300 |
| May 06, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
| May 05, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
| May 04, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
| May 03, 2022 | 23.77 | 24.10 | 23.77 | 23.95 | 23.80 | 1,900 |
| May 02, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
| Apr 29, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
| Apr 28, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
| Apr 27, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
| Apr 26, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
| Apr 25, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
| Apr 22, 2022 | 23.65 | 23.95 | 23.65 | 23.95 | 23.80 | 500 |
| Apr 21, 2022 | 23.50 | 23.80 | 23.35 | 23.80 | 23.65 | 800 |
| Apr 20, 2022 | 23.81 | 23.81 | 23.40 | 23.40 | 23.26 | 1,600 |
| Apr 19, 2022 | 24.23 | 24.23 | 23.95 | 23.95 | 23.80 | 500 |
| Apr 18, 2022 | 24.10 | 24.10 | 23.95 | 23.95 | 23.80 | 7,100 |
| Apr 14, 2022 | 23.95 | 24.10 | 23.95 | 24.10 | 23.95 | 200 |
| Apr 13, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
| Apr 12, 2022 | 23.90 | 23.95 | 23.90 | 23.95 | 23.80 | 3,500 |
| Apr 11, 2022 | 24.25 | 24.25 | 23.90 | 23.90 | 23.75 | 2,500 |
| Apr 08, 2022 | 24.06 | 24.10 | 23.95 | 24.05 | 23.90 | 4,600 |
| Apr 07, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.45 | - |
| Apr 06, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.45 | - |
| Apr 05, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.45 | 300 |
| Apr 04, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.45 | - |
| Apr 01, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.45 | 200 |
| Mar 31, 2022 | 24.70 | 24.70 | 24.70 | 24.70 | 24.55 | 300 |
| Mar 30, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.35 | - |
| Mar 29, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.35 | 100 |
| Mar 28, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.35 | 400 |
| Mar 25, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.35 | 100 |
| Mar 24, 2022 | 24.60 | 24.70 | 24.60 | 24.70 | 24.55 | 600 |
| Mar 23, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.35 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
