Pinnacle Bank (PBNK)
OTCMKTS · Delayed Price · Currency is USD
20.70
0.00 (0.00%)
Jul 30, 2025, 8:00 PM EDT
Pinnacle Bank Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |