Kentucky Bancshs (OP: KTYB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2020		15.75	15.75	15.75	0	+0.14(+0.90%)
May 27, 2020	15.50	15.65	15.50	15.61	1,376	-0.04(-0.26%)
May 26, 2020	15.75	15.75	15.50	15.65	24,661	+0.15(+0.97%)
May 22, 2020	15.55	15.55	15.50	15.50	500	-0.11(-0.70%)
May 21, 2020	15.70	15.70	15.61	15.61	1,988	-0.39(-2.44%)
May 20, 2020	16.00	16.00	16.00	16.00	400	+0.50(+3.23%)
May 15, 2020		15.50	15.50	15.50	0	-0.45(-2.82%)
May 14, 2020	16.15	16.15	15.95	15.95	5,400	-0.17(-1.06%)
May 11, 2020		16.12	16.12	16.12	0	-0.08(-0.49%)
May 08, 2020	16.45	16.45	16.20	16.20	1,300	+0.00(+0.00%)
May 06, 2020		16.20	16.20	16.20	0	+0.00(+0.00%)
May 05, 2020	16.25	16.25	16.12	16.20	1,400	+0.08(+0.50%)
May 04, 2020		16.12	16.12	16.12	15	+0.00(+0.00%)
Apr 30, 2020		16.12	16.12	16.12	0	-0.38(-2.30%)
Apr 29, 2020	16.75	16.75	16.10	16.50	10,866	-0.00(-0.00%)
Apr 24, 2020		16.50	16.50	16.50	0	-0.50(-2.94%)
Apr 23, 2020		17.00	17.00	17.00	9	+0.00(+0.00%)
Apr 22, 2020	17.00	17.00	17.00	17.00	250	+0.00(+0.00%)
Apr 16, 2020		17.00	17.00	17.00	0	-0.50(-2.86%)
Apr 14, 2020		17.50	17.50	17.50	0	+0.00(+0.00%)
Apr 13, 2020		17.50	17.50	17.50	85	+0.00(+0.00%)
Apr 09, 2020	17.50	17.50	17.50	17.50	100	+0.00(+0.00%)
Apr 08, 2020		17.50	17.50	17.50	20	+0.00(+0.00%)
Apr 07, 2020	17.50	17.50	17.50	17.50	201	+1.15(+7.03%)
Apr 06, 2020		16.35	16.35	16.35	6	+0.00(+0.00%)
Apr 03, 2020	16.55	16.55	16.35	16.35	700	-1.25(-7.10%)
Apr 02, 2020		17.60	17.60	17.60	1	+0.00(+0.00%)
Apr 01, 2020		17.60	17.60	17.60	100	+0.00(+0.00%)
Mar 31, 2020	17.75	17.75	17.60	17.60	421	+0.10(+0.57%)
Mar 30, 2020	17.50	17.50	17.50	17.50	202	+1.23(+7.56%)
Mar 27, 2020	16.27	16.27	16.27	16.27	400	+0.61(+3.90%)
Mar 25, 2020		15.66	15.66	15.66	0	-1.79(-10.26%)
Mar 24, 2020	17.45	17.45	17.45	17.45	100	+0.95(+5.76%)
Mar 23, 2020	16.50	16.50	16.00	16.50	2,250	-1.00(-5.71%)
Mar 20, 2020	15.95	17.50	15.95	17.50	1,400	+2.00(+12.90%)
Mar 19, 2020	15.50	15.50	15.50	15.50	1,001	-0.52(-3.25%)
Mar 18, 2020	16.01	16.02	15.72	16.02	7,747	+0.22(+1.39%)
Mar 17, 2020	17.25	18.00	15.72	15.80	1,700	-2.21(-12.27%)
Mar 16, 2020	19.18	19.18	18.00	18.01	3,985	-0.99(-5.21%)
Mar 12, 2020		19.00	19.00	19.00	0	-1.75(-8.43%)
Mar 11, 2020	19.00	21.00	19.00	20.75	2,800	-0.25(-1.19%)
Mar 10, 2020	20.51	21.00	20.51	21.00	800	+1.00(+5.00%)
Mar 09, 2020	21.00	21.00	20.00	20.00	3,500	-1.00(-4.76%)
Mar 05, 2020		21.00	21.00	21.00	0	-1.35(-6.04%)
Mar 04, 2020		22.35	22.35	22.35	125	+0.00(+0.00%)
Mar 03, 2020	22.42	22.42	22.21	22.35	3,220	-0.06(-0.27%)
Mar 02, 2020	22.47	22.60	22.40	22.41	1,774	-0.19(-0.84%)
Feb 28, 2020	22.61	22.61	22.60	22.60	600	-0.20(-0.88%)
Feb 27, 2020	22.80	22.80	22.80	22.80	405	-0.20(-0.87%)
Feb 26, 2020	23.00	23.00	23.00	23.00	211	+0.10(+0.44%)
Feb 25, 2020	23.00	23.00	22.90	22.90	700	-0.20(-0.87%)
Feb 24, 2020	23.20	23.20	23.10	23.10	343	-0.10(-0.43%)
Feb 20, 2020		23.20	23.20	23.20	0	+0.20(+0.87%)
Feb 19, 2020	23.15	23.15	23.00	23.00	1,400	-0.10(-0.43%)
Feb 18, 2020	23.11	23.11	23.10	23.10	19,914	-0.90(-3.75%)
Feb 14, 2020	24.00	24.00	24.00	24.00	2,000	+0.00(+0.00%)
Feb 13, 2020	23.15	24.00	23.15	24.00	1,524	+0.80(+3.45%)
Feb 12, 2020	23.20	23.20	23.20	23.20	5,589	+0.09(+0.39%)
Feb 11, 2020	23.20	23.20	23.11	23.11	1,199	-0.01(-0.04%)
Feb 10, 2020	23.14	23.14	23.12	23.12	458	+0.00(+0.00%)
Feb 07, 2020	23.12	23.12	23.12	23.12	1,900	-0.08(-0.34%)
Feb 06, 2020	23.20	23.20	23.20	23.20	400	+0.00(+0.00%)
Feb 05, 2020	23.15	23.20	23.15	23.20	300	+0.08(+0.35%)
Feb 04, 2020	23.12	23.12	23.12	23.12	400	-0.03(-0.13%)
Feb 03, 2020		23.15	23.15	23.15	10	+0.00(+0.00%)
Jan 31, 2020	23.15	23.15	23.15	23.15	1,400	-0.05(-0.22%)
Jan 29, 2020		23.20	23.20	23.20	0	-0.05(-0.22%)
Jan 27, 2020		23.25	23.25	23.25	0	-0.07(-0.30%)
Jan 24, 2020	23.32	23.32	23.32	23.32	700	-0.08(-0.34%)
Jan 21, 2020		23.40	23.40	23.40	0	+0.10(+0.43%)
Jan 17, 2020		23.30	23.30	23.30	20	+0.00(+0.00%)
Jan 16, 2020	23.30	23.30	23.30	23.30	701	+0.02(+0.09%)
Jan 15, 2020	23.28	23.28	23.28	23.28	200	+0.01(+0.04%)
Jan 13, 2020		23.27	23.27	23.27	0	-0.23(-0.98%)
Jan 09, 2020		23.50	23.50	23.50	0	+0.00(+0.00%)
Jan 07, 2020		23.50	23.50	23.50	0	+0.00(+0.00%)
Jan 06, 2020		23.50	23.50	23.50	23	+0.00(+0.00%)
Dec 31, 2019		23.50	23.50	23.50	0	+0.10(+0.43%)
Dec 30, 2019	23.40	23.40	23.40	23.40	117	+0.20(+0.86%)
Dec 27, 2019		23.20	23.20	23.20	32	+0.00(+0.00%)
Dec 24, 2019		23.20	23.20	23.20	0	+0.00(+0.00%)
Dec 20, 2019		23.20	23.20	23.20	0	-0.10(-0.43%)
Dec 16, 2019		23.30	23.30	23.30	0	+0.05(+0.22%)
Dec 13, 2019	23.13	23.25	23.13	23.25	5,100	+0.10(+0.43%)
Dec 09, 2019		23.15	23.15	23.15	0	+0.02(+0.09%)
Dec 06, 2019	23.20	23.20	23.13	23.13	3,100	-0.02(-0.09%)
Dec 05, 2019	23.12	23.15	23.11	23.15	9,573	-0.10(-0.43%)
Dec 04, 2019	23.21	23.25	23.21	23.25	700	+0.13(+0.56%)
Dec 03, 2019	23.15	23.15	23.12	23.12	954	-0.08(-0.34%)
Dec 02, 2019	23.20	23.20	23.20	23.20	250	-0.10(-0.43%)
Nov 29, 2019		23.30	23.30	23.30	96	+0.00(+0.00%)
Nov 27, 2019	23.24	23.30	23.24	23.30	200	+0.06(+0.26%)
Nov 26, 2019	23.24	23.24	23.24	23.24	500	+0.04(+0.17%)
Nov 25, 2019	23.16	23.20	23.16	23.20	10,193	-0.01(-0.04%)
Nov 22, 2019	23.21	23.30	23.21	23.21	500	+0.01(+0.04%)
Nov 19, 2019		23.20	23.20	23.20	0	+0.00(+0.00%)
Nov 18, 2019	23.20	23.20	23.20	23.20	1,000	+0.00(+0.00%)
Nov 15, 2019	23.20	23.20	23.20	23.20	200	-0.05(-0.22%)
Nov 13, 2019		23.25	23.25	23.25	0	+0.05(+0.22%)
Nov 11, 2019		23.20	23.20	23.20	0	-0.02(-0.09%)
Nov 07, 2019		23.22	23.22	23.22	0	+0.01(+0.04%)
Nov 06, 2019	23.21	23.21	23.21	23.21	177	-0.04(-0.17%)
Nov 04, 2019		23.25	23.25	23.25	0	-0.05(-0.21%)
Oct 31, 2019		23.30	23.30	23.30	0	+0.05(+0.22%)
Oct 29, 2019		23.25	23.25	23.25	0	-0.20(-0.85%)
Oct 25, 2019		23.45	23.45	23.45	0	+0.00(+0.00%)
Oct 24, 2019	23.30	23.45	23.30	23.45	401	+0.22(+0.95%)
Oct 23, 2019		23.23	23.23	23.23	1	+0.00(+0.00%)
Oct 22, 2019	23.23	23.23	23.23	23.23	596	+0.11(+0.48%)
Oct 18, 2019		23.12	23.12	23.12	0	-0.22(-0.94%)
Oct 15, 2019		23.34	23.34	23.34	0	+0.04(+0.17%)
Oct 14, 2019	23.30	23.30	23.25	23.30	1,750	+0.10(+0.43%)
Oct 11, 2019	23.20	23.20	23.20	23.20	1,900	+0.00(+0.00%)
Oct 10, 2019	23.30	23.30	23.20	23.20	2,880	-0.10(-0.43%)
Oct 02, 2019		23.30	23.30	23.30	0	+0.00(+0.00%)
Oct 01, 2019		23.30	23.30	23.30	25	+0.00(+0.00%)
Sep 30, 2019	23.30	23.30	23.30	23.30	1,300	-0.29(-1.23%)
Sep 27, 2019	23.59	23.59	23.59	23.59	200	+0.19(+0.81%)
Sep 26, 2019		23.40	23.40	23.40	6	+0.00(+0.00%)
Sep 25, 2019	23.40	23.40	23.40	23.40	200	+0.10(+0.43%)
Sep 24, 2019	23.30	23.30	23.30	23.30	300	-0.45(-1.89%)
Sep 23, 2019	23.20	23.75	23.20	23.75	1,100	+0.55(+2.37%)
Sep 19, 2019		23.20	23.20	23.20	0	+0.00(+0.00%)
Sep 18, 2019	23.31	23.31	23.20	23.20	6,196	-0.25(-1.07%)
Sep 17, 2019	23.45	23.45	23.45	23.45	102	+0.00(+0.00%)
Sep 16, 2019		23.45	23.45	23.45	46	+0.00(+0.00%)
Sep 13, 2019	23.32	23.45	23.20	23.45	1,300	+0.25(+1.08%)
Sep 11, 2019		23.20	23.20	23.20	0	+0.10(+0.43%)
Sep 10, 2019	23.10	23.10	23.10	23.10	520	+0.00(+0.00%)
Sep 06, 2019		23.10	23.10	23.10	0	+0.03(+0.13%)
Sep 05, 2019	23.11	23.11	23.07	23.07	2,243	-0.04(-0.17%)
Aug 30, 2019		23.11	23.11	23.11	0	-0.01(-0.04%)
Aug 29, 2019	23.12	23.12	23.12	23.12	2,286	+0.00(+0.00%)
Aug 28, 2019	23.12	23.12	23.12	23.12	100	+0.00(+0.00%)
Aug 27, 2019	23.15	23.15	23.12	23.12	200	-0.03(-0.13%)
Aug 26, 2019	23.15	23.15	23.15	23.15	380	-0.17(-0.73%)
Aug 23, 2019	23.38	23.38	23.27	23.32	4,800	-0.06(-0.26%)
Aug 21, 2019		23.38	23.38	23.38	0	-0.11(-0.47%)
Aug 19, 2019		23.49	23.49	23.49	0	+0.11(+0.47%)
Aug 16, 2019	23.38	23.38	23.38	23.38	100	+0.10(+0.43%)
Aug 15, 2019	23.48	23.48	23.09	23.28	31,915	-0.22(-0.94%)
Aug 14, 2019	23.50	23.50	23.50	23.50	270	-0.02(-0.09%)
Aug 13, 2019	23.52	23.52	23.52	23.52	100	+0.00(+0.00%)
Aug 12, 2019	23.52	23.52	23.52	23.52	1,111	+0.00(+0.00%)
Aug 09, 2019	23.52	23.52	23.52	23.52	800	+0.01(+0.04%)
Aug 07, 2019		23.51	23.51	23.51	0	+0.28(+1.21%)
Aug 06, 2019		23.23	23.23	23.23	26	+0.00(+0.00%)
Aug 05, 2019	24.37	24.37	23.23	23.23	8,340	-1.14(-4.68%)
Aug 02, 2019	24.37	24.37	24.37	24.37	5,600	+0.02(+0.08%)
Jul 30, 2019		24.35	24.35	24.35	0	+0.00(+0.00%)
Jul 29, 2019	24.36	24.36	24.35	24.35	7,050	+0.02(+0.08%)
Jul 25, 2019		24.33	24.33	24.33	0	+0.00(+0.00%)
Jul 24, 2019	24.33	24.33	24.33	24.33	350	+0.00(+0.00%)
Jul 23, 2019	24.33	24.33	24.33	24.33	1,864	+0.00(+0.00%)
Jul 22, 2019	24.40	24.40	24.33	24.33	4,720	+0.01(+0.04%)
Jul 19, 2019	24.37	24.37	24.32	24.32	3,100	-0.05(-0.21%)
Jul 16, 2019		24.37	24.37	24.37	0	-0.08(-0.33%)
Jul 15, 2019	24.58	24.58	24.17	24.45	1,900	-0.05(-0.20%)
Jul 09, 2019		24.50	24.50	24.50	0	-0.10(-0.41%)
Jul 08, 2019	24.60	24.60	24.60	24.60	220	+0.14(+0.57%)
Jul 05, 2019	24.50	24.50	24.46	24.46	1,200	+0.01(+0.04%)
Jul 01, 2019		24.45	24.45	24.45	0	+0.05(+0.20%)
Jun 28, 2019	24.40	24.40	24.40	24.40	100	+0.00(+0.00%)
Jun 27, 2019	24.40	24.40	24.40	24.40	110	+0.07(+0.29%)
Jun 26, 2019	24.33	24.33	24.33	24.33	2,205	+0.00(+0.00%)
Jun 25, 2019	24.33	24.35	24.32	24.33	1,262	+0.01(+0.04%)
Jun 24, 2019	24.32	24.32	24.32	24.32	2,900	+0.00(+0.00%)
Jun 21, 2019	24.32	24.32	24.32	24.32	300	+0.00(+0.00%)
Jun 19, 2019		24.32	24.32	24.32	0	+0.15(+0.62%)
Jun 17, 2019		24.17	24.17	24.17	0	+0.02(+0.08%)
Jun 13, 2019		24.15	24.15	24.15	0	-0.25(-1.02%)
Jun 12, 2019	24.40	24.40	24.40	24.40	100	+0.20(+0.83%)
Jun 10, 2019		24.20	24.20	24.20	0	+0.08(+0.33%)