Pinnacle Bank (PBNK)
OTCMKTS · Delayed Price · Currency is USD
19.99
+0.13 (0.65%)
Oct 24, 2025, 2:38 PM EDT
Pinnacle Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5,000 |
| Oct 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 4,600 |
| Oct 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.70% | 2,200 |
| Oct 20, 2025 | 20.05 | 20.05 | 19.85 | 19.86 | 19.86 | -1.68% | 5,500 |
| Oct 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 8 |
| Oct 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.25% | 450 |
| Oct 15, 2025 | 20.30 | 20.30 | 20.25 | 20.25 | 20.25 | - | 13,000 |
| Oct 14, 2025 | 20.30 | 20.34 | 20.25 | 20.25 | 20.25 | -0.49% | 2,104 |
| Oct 13, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | - |
| Oct 10, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.73% | 1,000 |
| Oct 9, 2025 | 20.44 | 20.50 | 20.40 | 20.50 | 20.50 | - | 8,400 |
| Oct 8, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 13,500 |
| Oct 7, 2025 | 20.61 | 20.61 | 20.50 | 20.50 | 20.50 | -0.53% | 17,340 |
| Oct 6, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - | 58 |
| Oct 3, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - | - |
| Oct 2, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - | - |
| Oct 1, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - | - |
| Sep 30, 2025 | 20.70 | 20.70 | 20.61 | 20.61 | 20.61 | -0.43% | 6,000 |
| Sep 29, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Sep 26, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Sep 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Sep 24, 2025 | 20.70 | 20.72 | 20.70 | 20.70 | 20.70 | 0.02% | 2,370 |
| Sep 23, 2025 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | -0.02% | 3,600 |
| Sep 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 50 |
| Sep 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 3 |
| Sep 18, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | - | 270 |
| Sep 17, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 0.93% | 290 |
| Sep 16, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.28% | 2,250 |
| Sep 15, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Sep 12, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.34% | 200 |
| Sep 11, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - | - |
| Sep 10, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - | - |
| Sep 9, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - | - |
| Sep 8, 2025 | 20.34 | 20.35 | 20.31 | 20.32 | 20.32 | 0.10% | 5,401 |
| Sep 5, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Sep 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.10% | 9,513 |
| Sep 3, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - | - |
| Sep 2, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - | - |
| Aug 29, 2025 | 20.32 | 20.32 | 20.25 | 20.32 | 20.32 | 0.10% | 3,553 |
| Aug 28, 2025 | 20.35 | 20.35 | 20.25 | 20.30 | 20.30 | -0.25% | 4,001 |
| Aug 27, 2025 | 20.40 | 20.40 | 20.35 | 20.35 | 20.35 | -0.05% | 2,172 |
| Aug 26, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - | 660 |
| Aug 25, 2025 | 20.38 | 20.38 | 20.25 | 20.36 | 20.36 | 0.05% | 5,800 |
| Aug 22, 2025 | 20.50 | 20.50 | 20.35 | 20.35 | 20.35 | -0.29% | 7,960 |
| 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 | - | - |