Partners Bank of California (PBKX)
OTCMKTS · Delayed Price · Currency is USD
14.55
+1.05 (7.78%)
May 13, 2026, 2:52 PM EST
PBKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 7.78% | 100 |
| May 11, 2026 | 13.41 | 13.54 | 13.41 | 13.50 | 13.50 | 1.96% | 6,500 |
| May 8, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.91% | 200 |
| May 5, 2026 | 13.00 | 13.12 | 12.95 | 13.12 | 13.12 | 0.92% | 1,818 |
| Apr 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.08% | 2,600 |
| Apr 29, 2026 | 13.00 | 13.00 | 12.99 | 12.99 | 12.99 | -0.08% | 4,400 |
| Apr 28, 2026 | 13.00 | 13.00 | 12.99 | 13.00 | 13.00 | 0.31% | 5,000 |
| Apr 24, 2026 | 12.96 | 13.00 | 12.96 | 12.96 | 12.96 | -1.14% | 3,129 |
| Apr 20, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.16% | 1,850 |
| Apr 17, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.49% | 300 |
| Apr 15, 2026 | 12.85 | 12.85 | 12.77 | 12.77 | 12.77 | -1.08% | 2,808 |
| Apr 14, 2026 | 12.90 | 12.91 | 12.90 | 12.91 | 12.91 | 0.08% | 1,937 |
| Apr 6, 2026 | 12.95 | 12.95 | 12.90 | 12.90 | 12.90 | -0.39% | 2,130 |
| Apr 1, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 750 |
| Mar 23, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 700 |
| Mar 13, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.11% | 220 |
| Mar 5, 2026 | 12.95 | 12.96 | 12.95 | 12.96 | 12.96 | -0.28% | 200 |
| Mar 4, 2026 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | - | 3,500 |
| Mar 3, 2026 | 13.00 | 13.00 | 12.99 | 13.00 | 13.00 | 0.78% | 2,000 |
| Feb 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 500 |
| Feb 26, 2026 | 12.91 | 12.91 | 12.90 | 12.90 | 12.90 | - | 1,800 |
| Feb 25, 2026 | 12.97 | 12.97 | 12.90 | 12.90 | 12.90 | -0.77% | 1,405 |
| Feb 24, 2026 | 12.96 | 13.00 | 12.96 | 13.00 | 13.00 | 0.28% | 8,100 |
| Feb 20, 2026 | 12.84 | 13.00 | 12.84 | 12.96 | 12.96 | 0.42% | 6,102 |
| Feb 18, 2026 | 13.00 | 13.00 | 12.85 | 12.91 | 12.91 | -0.69% | 10,426 |
| Feb 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.08% | 100 |
| Feb 11, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.08% | 861 |
| Feb 9, 2026 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | - | 1,000 |
| Jan 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 148 |
| Jan 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 200 |
| Jan 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.08% | 150 |
| Jan 22, 2026 | 12.39 | 12.99 | 12.39 | 12.99 | 12.99 | 5.27% | 1,900 |
| Jan 20, 2026 | 12.15 | 12.35 | 12.15 | 12.34 | 12.34 | 1.23% | 1,955 |
| Jan 16, 2026 | 12.00 | 12.19 | 12.00 | 12.19 | 12.19 | 1.58% | 8,355 |
| Jan 7, 2026 | 11.94 | 12.02 | 11.94 | 12.00 | 12.00 | 0.93% | 8,710 |
| Jan 6, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.34% | 100 |
| Dec 31, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.34% | 300 |
| Dec 26, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.51% | 1,185 |
| Dec 17, 2025 | 11.90 | 11.90 | 11.83 | 11.83 | 11.83 | -1.00% | 200 |
| Dec 16, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -2.85% | 200 |
| Dec 15, 2025 | 11.95 | 12.30 | 11.95 | 12.30 | 12.30 | 3.14% | 4,700 |
| Dec 12, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.21% | 1,005 |
| Dec 11, 2025 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 1.36% | 2,187 |
| Dec 10, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | 505 |
| Dec 8, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.43% | 215 |
| Dec 5, 2025 | 11.69 | 11.70 | 11.69 | 11.69 | 11.69 | - | 710 |
| Dec 4, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.43% | 100 |
| Dec 3, 2025 | 11.35 | 11.65 | 11.35 | 11.64 | 11.64 | 3.01% | 2,310 |
| Dec 2, 2025 | 11.53 | 11.53 | 11.30 | 11.30 | 11.30 | -1.99% | 2,100 |
| Dec 1, 2025 | 11.60 | 12.49 | 11.51 | 11.53 | 11.53 | 0.26% | 7,100 |