Other US listings · KSBI · stock
KS Bancorp INC (KSBI) stock price history
Every Other US listings trading session of KS Bancorp INC from Jan 24, 2003 to Jul 17, 2026: 5,907 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.
KSBI adjusted close, 2003 to 2026
- $86.35
- All time high, 2026
- $86.35
- 52 week high, $50.54 low
- 5,907
- Daily sessions since 2003
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
KSBI key facts
- KS Bancorp INC (KSBI) closed at $77.70 on Jul 17, 2026 on Other US listings.
- KSBI's all time high close is $86.35, set on Mar 10, 2026; its all time low close is $2.69 on Feb 27, 2012.
- KSBI's 52 week range is $50.54 to $86.35.
- KSBI returned +53.7% over the year to Jul 17, 2026 and +124.7% over five years.
- Over ten years KSBI returned +564%, +20.8% a year compounded.
- KSBI's deepest drawdown was -90.7% from May 30, 2007 to Feb 27, 2012.
- DataCedar holds 5,907 daily sessions of KSBI history from Jan 24, 2003, adjusted for splits and dividends, served by the API under a key.
KSBI price chart, 2003 to 2026
KSBI returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | -3.7% |
| 6 months | +32.3% |
| Year to date | +31.7% |
| 1 year | +53.7% |
| 3 years | +75.5% |
| 5 years | +124.7% |
| 10 years | +563.9% |
| Since Jan 24, 2003 | +694.9% |
| Compound annual growth, 23.5 years | +9.2% |
KSBI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $86.35 on Mar 10, 2026
- All time low close
- $2.69 on Feb 27, 2012
- 52 week high
- $86.35 on Mar 10, 2026
- 52 week low
- $50.54 on Jul 17, 2025
- Deepest drawdown
- -90.7% from May 30, 2007 to Feb 27, 2012, recovered Jan 30, 2018
- Best single session
- +87.1% on Jul 26, 2010
- Worst single session
- -39.0% on Jan 22, 2009
- Volatility, 1 year annualised
- 29.8%
- Sessions closing higher, 1 year
- 14%
- Growth of 1 since 2003
- 7.9×
- Best calendar year
- 2021, +122%
- Worst calendar year
- 2009, -76%
KSBI 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. 2003 starts on Jan 24, 2003; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $58.99 | $86.35 | $58.75 | $77.70 | +32.3% | 9.9K | 135 |
| 2025 | $47.34 | $59.24 | $46.86 | $58.75 | +24.1% | 31.2K | 250 |
| 2024 | $46.38 | $51.91 | $43.03 | $47.34 | +2.1% | 10.9K | 252 |
| 2023 | $43.39 | $55.10 | $42.64 | $46.38 | +6.9% | 12.5K | 250 |
| 2022 | $53.19 | $55.06 | $40.62 | $43.39 | -18.4% | 48.4K | 251 |
| 2021 | $23.93 | $53.19 | $22.67 | $53.19 | +122.3% | 49.7K | 252 |
| 2020 | $23.84 | $28.49 | $19.62 | $23.93 | -3.6% | 37.2K | 253 |
| 2019 | $23.67 | $24.83 | $21.98 | $24.83 | +4.9% | 83.7K | 252 |
| 2018 | $26.15 | $29.69 | $21.00 | $23.67 | -9.5% | 135.7K | 251 |
| 2017 | $15.97 | $28.66 | $15.97 | $26.15 | +63.8% | 266.4K | 251 |
| 2016 | $10.72 | $17.18 | $10.14 | $15.97 | +49.0% | 63.7K | 252 |
| 2015 | $9.38 | $12.01 | $9.38 | $10.72 | +14.3% | 37.9K | 252 |
| 2014 | $7.68 | $9.38 | $7.29 | $9.38 | +22.2% | 70.8K | 252 |
| 2013 | $3.83 | $8.02 | $3.83 | $7.68 | +100.0% | 28.9K | 252 |
| 2012 | $3.71 | $5.54 | $2.69 | $3.84 | +3.4% | 54.8K | 250 |
| 2011 | $5.76 | $8.53 | $3.62 | $3.71 | -35.6% | 28.2K | 252 |
| 2010 | $4.09 | $8.54 | $3.62 | $5.76 | +40.6% | 43.9K | 252 |
| 2009 | $17.00 | $17.05 | $3.45 | $4.09 | -75.9% | 42.4K | 252 |
| 2008 | $18.53 | $23.15 | $12.67 | $17.00 | -16.5% | 28.9K | 253 |
| 2007 | $21.25 | $28.83 | $18.61 | $20.35 | -4.2% | 33.9K | 251 |
| 2006 | $14.47 | $25.28 | $14.47 | $21.25 | +46.8% | 60.8K | 251 |
| 2005 | $14.19 | $19.38 | $13.50 | $14.47 | +0.8% | 122K | 252 |
| 2004 | $12.15 | $14.93 | $11.85 | $14.37 | +18.2% | 82.5K | 252 |
| 2003 | $9.78 | $15.08 | $9.78 | $12.15 | n/a | 110.8K | 237 |
KSBI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $77.70 | +2.7% |
| June 2026 | $75.66 | +5.1% |
| May 2026 | $72.00 | -15.3% |
| April 2026 | $85.00 | +5.3% |
| March 2026 | $80.70 | +28.6% |
| February 2026 | $62.77 | +1.4% |
| January 2026 | $61.87 | +5.3% |
| December 2025 | $58.75 | +3.5% |
| November 2025 | $56.76 | +1.3% |
| October 2025 | $56.02 | +0.5% |
| September 2025 | $55.74 | +0.9% |
| August 2025 | $55.25 | +5.7% |
About the KSBI data
Daily bars. 5,907 sessions from Jan 24, 2003 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 Jan 24, 2003, 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/KSBI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
KSBI share price history
