Pinnacle Bank (PBNK)
OTCMKTS
· Delayed Price · Currency is USD
17.85
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Pinnacle Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 19.30 | 19.30 | 19.25 | 19.25 | 19.25 | 1.32% | 2,228 |
| Apr 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.32% | 150 |
| Mar 31, 2025 | 19.03 | 19.03 | 18.94 | 18.94 | 18.94 | -1.61% | 2,771 |
| Mar 28, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.31% | 200 |
| Mar 27, 2025 | 19.31 | 19.31 | 19.28 | 19.31 | 19.31 | -0.82% | 2,186 |
| Mar 26, 2025 | 19.47 | 19.47 | 19.31 | 19.47 | 19.47 | -0.10% | 3,700 |
| Mar 25, 2025 | 19.40 | 19.50 | 18.96 | 19.49 | 19.49 | 1.51% | 16,932 |
| Mar 24, 2025 | 19.25 | 19.40 | 19.18 | 19.20 | 19.20 | -0.26% | 5,699 |
| Mar 21, 2025 | 18.90 | 19.25 | 18.86 | 19.25 | 19.25 | 2.67% | 1,201 |
| Mar 20, 2025 | 18.93 | 18.95 | 18.75 | 18.75 | 18.75 | - | 658 |
| Mar 19, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.35% | 6,650 |
| Mar 18, 2025 | 18.50 | 18.50 | 18.43 | 18.50 | 18.50 | 1.04% | 7,350 |
| Mar 17, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.27% | 229 |
| Mar 14, 2025 | 18.80 | 18.80 | 18.25 | 18.26 | 18.26 | -3.89% | 5,229 |
| Mar 13, 2025 | 18.87 | 19.00 | 18.87 | 19.00 | 19.00 | 4.11% | 18,674 |
| Mar 12, 2025 | 18.55 | 18.55 | 18.25 | 18.25 | 18.25 | -1.72% | 712 |
| Mar 11, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.27% | 165 |
| Mar 10, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - | 1,652 |
| Mar 7, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - | - |
| Mar 6, 2025 | 18.70 | 18.70 | 18.52 | 18.52 | 18.52 | -0.80% | 4,048 |
| Mar 5, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.43% | 135 |
| Mar 4, 2025 | 18.90 | 18.90 | 18.66 | 18.75 | 18.75 | -0.79% | 11,359 |
| Mar 3, 2025 | 19.15 | 19.15 | 18.90 | 18.90 | 18.90 | - | 8,279 |
| Feb 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.27% | 5,500 |
| Feb 27, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | - |
| Feb 26, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | - |
| Feb 25, 2025 | 19.10 | 19.10 | 18.85 | 18.85 | 18.85 | -1.82% | 7,044 |
| Feb 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 2,888 |
| Feb 21, 2025 | 19.20 | 19.25 | 19.20 | 19.20 | 19.20 | - | 5,197 |
| Feb 20, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.26% | 483 |
| Feb 19, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 3 |
| Feb 18, 2025 | 19.20 | 19.25 | 19.20 | 19.25 | 19.25 | 0.26% | 7,450 |
| Feb 14, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Feb 13, 2025 | 19.35 | 19.35 | 19.20 | 19.20 | 19.20 | -0.78% | 600 |
| Feb 12, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.78% | 153 |
| Feb 11, 2025 | 19.20 | 19.40 | 19.20 | 19.20 | 19.20 | -0.25% | 41,450 |