Pinnacle Bank (PBNK)
OTCMKTS
· Delayed Price · Currency is USD
20.50
-0.25 (-1.20%)
Jun 12, 2025, 3:51 PM EDT
Pinnacle Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 70 |
| Jun 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 6, 2025 | 20.00 | 20.24 | 19.75 | 20.00 | 20.00 | 0.25% | 3,745 |
| Jun 5, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | - |
| Jun 4, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 880 |
| Jun 3, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.01% | 100 |
| Jun 2, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 100 |
| May 30, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| May 29, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 1,850 |
| May 28, 2025 | 19.71 | 19.75 | 19.71 | 19.75 | 19.75 | 1.80% | 5,698 |
| May 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.95% | 498 |
| May 23, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.20% | 215 |
| May 22, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.20% | 100 |
| May 21, 2025 | 19.95 | 19.99 | 19.95 | 19.99 | 19.99 | 3.79% | 380 |
| May 20, 2025 | 19.94 | 19.99 | 19.26 | 19.26 | 19.26 | -2.48% | 737 |
| May 19, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| May 16, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| May 15, 2025 | 19.71 | 19.75 | 19.71 | 19.75 | 19.75 | 0.05% | 1,172 |
| May 14, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - | 55 |
| May 13, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - | - |
| May 12, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - | - |
| May 9, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - | 158 |
| May 8, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.51% | 100 |
| May 7, 2025 | 19.00 | 19.64 | 19.00 | 19.64 | 19.64 | 3.37% | 7,032 |
| May 6, 2025 | 18.95 | 19.00 | 18.83 | 19.00 | 19.00 | 1.55% | 1,289 |
| May 5, 2025 | 18.71 | 18.78 | 18.71 | 18.71 | 18.71 | 3.94% | 4,448 |
| May 2, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 2,425 |
| May 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | 1,250 |
| Apr 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.80% | 575 |
| Apr 29, 2025 | 18.75 | 18.75 | 18.66 | 18.75 | 18.75 | 0.11% | 2,688 |
| Apr 28, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - | - |
| Apr 25, 2025 | 18.75 | 18.75 | 18.73 | 18.73 | 18.73 | 4.93% | 700 |
| Apr 24, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Apr 23, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Apr 22, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 33 |
| Apr 21, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Apr 17, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Apr 16, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.00% | 120 |
| Apr 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 80 |
| Apr 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.91% | 225 |
| Apr 11, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.06% | 115 |
| Apr 10, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.41% | 685 |
| Apr 9, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.11% | 200 |
| Apr 8, 2025 | 17.40 | 17.59 | 17.40 | 17.45 | 17.45 | 1.69% | 1,414 |
| Apr 7, 2025 | 17.27 | 17.27 | 17.16 | 17.16 | 17.16 | -3.60% | 685 |
| Apr 4, 2025 | 18.11 | 18.15 | 17.30 | 17.80 | 17.80 | -2.41% | 1,360 |
| Apr 3, 2025 | 19.00 | 19.00 | 18.24 | 18.24 | 18.24 | -5.25% | 725 |