Pinnacle Bank (PBNK)
OTCMKTS · Delayed Price · Currency is USD
20.35
-0.06 (-0.29%)
Aug 22, 2025, 4:00 PM EDT
Pinnacle Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.10% | 950 |
| Aug 20, 2025 | 20.45 | 20.45 | 20.43 | 20.43 | 20.43 | 0.05% | 1,566 |
| Aug 19, 2025 | 20.55 | 20.55 | 20.35 | 20.42 | 20.42 | -0.78% | 26,634 |
| Aug 18, 2025 | 20.70 | 20.70 | 20.46 | 20.58 | 20.58 | -0.34% | 7,085 |
| Aug 15, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | 100 |
| Aug 14, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | - |
| Aug 13, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | 49 |
| Aug 12, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | - |
| Aug 11, 2025 | 20.70 | 20.70 | 20.60 | 20.65 | 20.65 | -0.05% | 3,400 |
| Aug 8, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - | 2,750 |
| Aug 7, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.38% | 330 |
| Aug 6, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.70% | 118 |
| Aug 5, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - | - |
| Aug 4, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.51% | 100 |
| Aug 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Jul 31, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Jul 30, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.72% | 5,000 |
| Jul 29, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 5 |
| Jul 28, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -2.86% | 2,280 |
| Jul 25, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Jul 24, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2.20% | 645 |
| Jul 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jul 22, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jul 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 10 |
| Jul 18, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 15 |
| Jul 17, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% | 1,423 |
| Jul 16, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.25% | 1,153 |
| Jul 15, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 502 |
| Jul 14, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 4 |
| Jul 11, 2025 | 20.10 | 20.25 | 20.10 | 20.25 | 20.25 | 1.00% | 2,470 |
| Jul 10, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 2 |
| Jul 9, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | - |
| Jul 8, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.25% | 300 |
| Jul 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 53 |
| Jul 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.62% | 680 |
| Jun 27, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | 33 |
| Jun 26, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | 45 |
| Jun 25, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | - |
| Jun 24, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | 50 |
| Jun 23, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | 194 |
| Jun 20, 2025 | 19.90 | 20.33 | 19.90 | 20.33 | 20.33 | -0.34% | 380 |
| Jun 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | 144 |
| Jun 17, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jun 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 100 |
| Jun 13, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jun 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.20% | 268 |
| Jun 11, 2025 | 20.08 | 20.75 | 20.08 | 20.75 | 20.75 | 3.75% | 3,600 |