Pinnacle Bank (PBNK)
OTCMKTS · Delayed Price · Currency is USD
17.98
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
Pinnacle Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.65% | 205 |
| Feb 9, 2026 | 17.65 | 18.30 | 17.65 | 18.28 | 18.28 | 1.44% | 5,620 |
| Feb 6, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.06% | 410 |
| Feb 5, 2026 | 18.60 | 18.60 | 18.03 | 18.03 | 18.03 | -3.19% | 4,203 |
| Feb 4, 2026 | 19.00 | 19.00 | 18.60 | 18.63 | 18.63 | -0.67% | 1,277 |
| Feb 2, 2026 | 18.87 | 18.87 | 18.65 | 18.75 | 18.75 | - | 410 |
| Jan 30, 2026 | 19.00 | 19.00 | 18.75 | 18.75 | 18.75 | -1.32% | 7,075 |
| Jan 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.78% | 5,120 |
| Jan 28, 2026 | 19.15 | 19.17 | 19.00 | 19.15 | 19.15 | -0.10% | 8,500 |
| Jan 26, 2026 | 19.20 | 19.26 | 19.17 | 19.17 | 19.17 | 0.05% | 801 |
| Jan 23, 2026 | 19.25 | 19.25 | 19.16 | 19.16 | 19.16 | 0.04% | 1,086 |
| Jan 22, 2026 | 19.25 | 19.25 | 19.15 | 19.15 | 19.15 | 0.02% | 1,100 |
| Jan 21, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.26% | 1,980 |
| Jan 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 250 |
| Jan 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.02% | 500 |
| Jan 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.11% | 124 |
| Jan 14, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.13% | 150 |
| Jan 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 1,400 |
| Jan 12, 2026 | 19.30 | 19.30 | 19.20 | 19.30 | 19.30 | - | 4,000 |
| Jan 9, 2026 | 19.39 | 19.40 | 19.30 | 19.30 | 19.30 | -0.68% | 1,250 |
| Jan 8, 2026 | 19.31 | 19.43 | 19.31 | 19.43 | 19.43 | 0.69% | 17,077 |
| Jan 7, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.05% | 120 |
| Jan 6, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.21% | 150 |
| Dec 29, 2025 | 19.39 | 19.39 | 19.35 | 19.35 | 19.35 | -0.77% | 300 |
| Dec 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1,500 |
| Dec 22, 2025 | 19.50 | 19.50 | 19.35 | 19.50 | 19.50 | -0.26% | 6,800 |
| Dec 19, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.03% | 1,500 |
| Dec 16, 2025 | 19.45 | 19.45 | 19.25 | 19.35 | 19.35 | -0.57% | 10,800 |
| Dec 15, 2025 | 19.25 | 19.55 | 19.25 | 19.46 | 19.46 | 1.35% | 23,550 |
| Dec 12, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.26% | 200 |
| Dec 11, 2025 | 19.20 | 19.20 | 19.15 | 19.15 | 19.15 | - | 5,772 |
| Dec 10, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.06% | 1,500 |
| Dec 9, 2025 | 19.14 | 19.20 | 19.14 | 19.14 | 19.14 | 0.73% | 877 |
| Dec 8, 2025 | 19.00 | 19.00 | 18.99 | 19.00 | 19.00 | -1.04% | 1,150 |
| Dec 5, 2025 | 18.97 | 19.20 | 18.97 | 19.20 | 19.20 | 1.59% | 849 |
| Dec 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.26% | 9,534 |
| Dec 3, 2025 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | -0.26% | 1,234 |
| Nov 28, 2025 | 19.05 | 19.29 | 19.00 | 19.00 | 19.00 | - | 1,000 |
| Nov 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.01% | 1,817 |
| Nov 24, 2025 | 19.25 | 19.25 | 19.00 | 19.00 | 19.00 | -1.54% | 3,900 |
| Nov 20, 2025 | 19.35 | 19.55 | 19.30 | 19.30 | 19.30 | 0.26% | 3,000 |
| Nov 18, 2025 | 19.60 | 19.60 | 19.20 | 19.25 | 19.25 | -2.04% | 9,300 |
| Nov 14, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.25% | 400 |
| Nov 12, 2025 | 19.71 | 19.71 | 19.70 | 19.70 | 19.70 | - | 372 |
| Nov 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.25% | 2,219 |
| Nov 5, 2025 | 19.80 | 19.80 | 19.75 | 19.75 | 19.75 | -0.25% | 200 |
| Nov 4, 2025 | 19.75 | 19.80 | 19.75 | 19.80 | 19.80 | - | 300 |
| Nov 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.25% | 583 |
| Oct 31, 2025 | 19.80 | 19.80 | 19.75 | 19.75 | 19.75 | -0.60% | 1,000 |
| Oct 30, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.35% | 510 |