PB Financial Corporation (PBNC)
OTCMKTS · Delayed Price · Currency is USD
49.43
0.00 (0.00%)
At close: Jul 28, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - | 500 |
| Jul 28, 2025 | 50.09 | 50.09 | 50.02 | 50.02 | 49.43 | -0.95% | 1,011 |
| Jul 22, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 49.90 | 1.10% | 3,643 |
| Jul 21, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.36 | 0.89% | 101 |
| Jul 17, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 48.93 | -0.78% | 543 |
| Jul 16, 2025 | 50.00 | 50.00 | 49.90 | 49.90 | 49.31 | -0.20% | 1,601 |
| Jul 15, 2025 | 50.00 | 50.00 | 49.97 | 50.00 | 49.41 | - | 5,006 |
| Jul 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.41 | - | 1,532 |
| Jul 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.41 | - | 5,605 |
| Jul 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.41 | - | 2,038 |
| Jun 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.41 | - | 101 |
| Jun 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.41 | - | 305 |
| Jun 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.41 | - | 101 |
| Jun 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.41 | 2.04% | 100 |
| Jun 11, 2025 | 48.54 | 50.00 | 48.54 | 49.00 | 48.42 | 1.39% | 2,440 |
| Jun 5, 2025 | 48.25 | 48.33 | 48.25 | 48.33 | 47.76 | 0.17% | 1,000 |
| Jun 4, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 47.68 | - | 100 |
| Jun 3, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 47.68 | 2.66% | 400 |
| May 28, 2025 | 47.10 | 47.10 | 47.00 | 47.00 | 46.45 | - | 400 |
| May 20, 2025 | 47.18 | 47.18 | 47.00 | 47.00 | 46.45 | -0.01% | 768 |
| May 16, 2025 | 48.00 | 48.24 | 47.00 | 47.00 | 46.45 | -2.08% | 1,632 |
| May 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.43 | -0.21% | 101 |
| May 7, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 46.96 | 0.73% | 2,000 |
| May 5, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 46.62 | - | 1,549 |
| May 2, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 46.62 | - | 100 |
| Apr 30, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 46.62 | 2.69% | 119 |
| Apr 24, 2025 | 46.00 | 46.50 | 46.00 | 46.50 | 45.40 | 3.56% | 481 |
| Apr 21, 2025 | 45.00 | 45.00 | 44.90 | 44.90 | 43.84 | -0.22% | 667 |
| Apr 16, 2025 | 45.00 | 46.00 | 45.00 | 45.00 | 43.93 | - | 2,513 |
| Apr 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 43.93 | - | 175 |
| Apr 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 43.93 | - | 200 |
| Apr 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 43.93 | -1.10% | 256 |
| Apr 9, 2025 | 46.70 | 46.70 | 45.50 | 45.50 | 44.42 | - | 4,200 |
| Apr 8, 2025 | 45.50 | 46.70 | 45.50 | 45.50 | 44.42 | - | 705 |
| Mar 25, 2025 | 46.00 | 46.00 | 45.50 | 45.50 | 44.42 | - | 2,700 |
| Mar 24, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 44.42 | 1.11% | 340 |
| Mar 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 43.93 | 2.16% | 100 |
| Mar 11, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 43.01 | -3.19% | 570 |
| Mar 6, 2025 | 45.60 | 45.60 | 45.50 | 45.50 | 44.42 | -1.09% | 451 |
| Mar 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 44.91 | 0.02% | 447 |
| Feb 27, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 44.90 | 0.22% | 277 |
| Feb 26, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 44.80 | 0.28% | 100 |
| Feb 25, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 44.68 | 0.46% | 100 |
| Feb 18, 2025 | 47.74 | 47.74 | 45.55 | 45.55 | 44.47 | 0.09% | 1,218 |
| Feb 13, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 44.43 | 1.70% | 906 |
| Feb 12, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 43.69 | -6.28% | 200 |
| Feb 10, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 46.06 | 2.58% | 238 |