Other US listings · KISB · stock
Kish Bancorp INC (KISB) stock price history
Every Other US listings trading session of Kish Bancorp INC from Mar 14, 2000 to Jul 17, 2026: 6,625 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KISB adjusted close, 2000 to 2026
- $75.00
- All time high, 2026
- $76.00
- 52 week high, $34.10 low
- 6,625
- Daily sessions since 2000
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
KISB key facts
- Kish Bancorp INC (KISB) closed at $75.00 on Jul 17, 2026 on Other US listings.
- KISB's all time high close is $75.00, set on Jul 16, 2026; its all time low close is $6.44 on Feb 25, 2009.
- KISB's 52 week range is $34.10 to $76.00.
- KISB returned +115.7% over the year to Jul 17, 2026 and +182.2% over five years.
- Over ten years KISB returned +393%, +17.3% a year compounded.
- KISB's deepest drawdown was -53.0% from Jun 8, 2004 to Feb 25, 2009.
- DataCedar holds 6,625 daily sessions of KISB history from Mar 14, 2000, adjusted for splits and dividends, served by the API under a key.
KISB price chart, 2000 to 2026
KISB returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.9% |
| 3 months | +43.8% |
| 6 months | +88.5% |
| Year to date | +82.9% |
| 1 year | +115.7% |
| 3 years | +165.2% |
| 5 years | +182.2% |
| 10 years | +393.3% |
| Since Mar 14, 2000 | +676.6% |
| Compound annual growth, 26.3 years | +8.1% |
KISB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $75.00 on Jul 16, 2026
- All time low close
- $6.44 on Feb 25, 2009
- 52 week high
- $76.00 on Jul 17, 2026
- 52 week low
- $34.10 on Jul 31, 2025
- Deepest drawdown
- -53.0% from Jun 8, 2004 to Feb 25, 2009, recovered Apr 13, 2015
- Best single session
- +52.7% on Oct 15, 2018
- Worst single session
- -30.6% on May 7, 2009
- Volatility, 1 year annualised
- 16.7%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2000
- 7.8×
- Best calendar year
- 2021, +33%
- Worst calendar year
- 2008, -28%
KISB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Mar 14, 2000; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $40.76 | $76.00 | $39.29 | $75.00 | +82.9% | 135.3K | 135 |
| 2025 | $32.19 | $41.00 | $29.54 | $41.00 | +27.4% | 151.4K | 250 |
| 2024 | $28.43 | $32.19 | $26.06 | $32.19 | +13.3% | 128.4K | 252 |
| 2023 | $27.15 | $29.26 | $23.98 | $28.43 | +4.7% | 130K | 250 |
| 2022 | $29.91 | $30.66 | $23.90 | $27.15 | -9.2% | 66.4K | 251 |
| 2021 | $22.45 | $32.39 | $22.25 | $29.91 | +33.2% | 55.1K | 252 |
| 2020 | $23.29 | $24.98 | $18.73 | $22.45 | -3.6% | 126.9K | 253 |
| 2019 | $23.46 | $23.86 | $21.03 | $23.29 | -0.7% | 115.3K | 252 |
| 2018 | $20.61 | $35.84 | $20.61 | $23.46 | +13.8% | 172K | 251 |
| 2017 | $15.78 | $20.61 | $15.78 | $20.61 | +30.6% | 69.4K | 251 |
| 2016 | $14.18 | $15.95 | $13.33 | $15.78 | +11.2% | 93K | 252 |
| 2015 | $12.23 | $14.35 | $12.02 | $14.18 | +16.0% | 151.6K | 252 |
| 2014 | $10.44 | $12.65 | $10.44 | $12.23 | +17.1% | 151.2K | 252 |
| 2013 | $9.45 | $10.64 | $9.37 | $10.44 | +10.5% | 417.2K | 252 |
| 2012 | $7.95 | $10.10 | $7.78 | $9.45 | +18.9% | 136.8K | 250 |
| 2011 | $8.36 | $8.73 | $7.67 | $7.95 | -4.9% | 105.2K | 252 |
| 2010 | $9.35 | $9.45 | $8.22 | $8.36 | -10.6% | 91.2K | 252 |
| 2009 | $7.53 | $10.27 | $6.16 | $9.35 | +24.1% | 134.8K | 252 |
| 2008 | $10.48 | $10.86 | $7.41 | $7.53 | -28.1% | 69.2K | 253 |
| 2007 | $12.12 | $12.33 | $10.35 | $10.48 | -13.8% | 269.2K | 251 |
| 2006 | $13.08 | $13.15 | $11.69 | $12.16 | -7.1% | 183.6K | 251 |
| 2005 | $12.74 | $13.70 | $12.74 | $13.08 | +2.7% | 172.4K | 252 |
| 2004 | $12.50 | $13.70 | $12.23 | $12.74 | +1.9% | 116K | 252 |
| 2003 | $12.12 | $12.64 | $12.12 | $12.50 | +3.1% | 138K | 252 |
| 2002 | $12.47 | $13.29 | $11.92 | $12.12 | -2.7% | 210K | 252 |
| 2001 | $10.68 | $12.47 | $10.68 | $12.47 | +16.7% | 132.8K | 248 |
| 2000 | $9.66 | $11.03 | $9.38 | $10.68 | n/a | 30.4K | 203 |
KISB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $75.00 | +14.4% |
| June 2026 | $65.57 | +6.4% |
| May 2026 | $61.61 | +10.7% |
| April 2026 | $55.64 | +16.4% |
| March 2026 | $47.82 | -0.5% |
| February 2026 | $48.07 | +10.8% |
| January 2026 | $43.38 | +5.8% |
| December 2025 | $41.00 | +3.7% |
| November 2025 | $39.54 | -0.9% |
| October 2025 | $39.88 | +8.6% |
| September 2025 | $36.71 | +2.7% |
| August 2025 | $35.74 | +2.8% |
About the KISB data
Daily bars. 6,625 sessions from Mar 14, 2000 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 14, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KISB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
KISB share price history
