Pinnacle Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	18.95	19.05	18.91	18.95	18.95	-0.05%	53,848
Nov 10, 2026	19.04	19.04	18.96	18.96	18.96	-0.58%	707
Nov 9, 2026	18.90	19.25	18.90	19.07	19.07	0.90%	14,501
Nov 5, 2026	18.95	18.95	18.90	18.90	18.90	-1.05%	1,659
Nov 4, 2026	19.10	19.10	19.10	19.10	19.10	1.60%	241
Nov 2, 2026	18.70	18.95	18.70	18.80	18.80	0.27%	3,000
Oct 30, 2026	18.75	18.75	18.75	18.75	18.75	0.54%	3,353
Oct 29, 2026	18.65	18.65	18.65	18.65	18.65	-1.32%	3,000
Oct 28, 2026	18.40	18.90	18.40	18.90	18.90	2.72%	7,408
Oct 22, 2026	18.40	18.40	18.39	18.40	18.40	0.22%	5,394
Oct 19, 2026	18.36	18.36	18.36	18.36	18.36	0.31%	4,000
Oct 13, 2026	18.40	18.40	18.30	18.30	18.30	-0.53%	3,800
Oct 9, 2026	18.38	18.40	18.25	18.40	18.40	-	14,598
Oct 8, 2026	18.41	18.41	18.40	18.40	18.40	0.27%	5,055
Sep 29, 2026	18.35	18.50	18.35	18.35	18.35	-	2,044
Sep 28, 2026	18.45	18.45	18.35	18.35	18.35	-0.29%	2,794
Sep 23, 2026	18.40	18.40	18.40	18.40	18.40	0.01%	1,200
Sep 22, 2026	18.39	18.40	18.39	18.40	18.40	0.14%	212
Sep 21, 2026	18.39	18.39	18.35	18.38	18.38	0.08%	2,074
Sep 14, 2026	18.40	18.40	18.36	18.36	18.36	0.05%	2,100
Sep 10, 2026	18.35	18.35	18.35	18.35	18.35	-	11,500
Sep 9, 2026	18.54	18.54	18.30	18.35	18.35	-0.81%	8,978
Sep 8, 2026	18.50	18.53	18.50	18.50	18.50	0.27%	2,100
Sep 3, 2026	18.45	18.45	18.45	18.45	18.45	0.27%	188
Aug 28, 2026	18.40	18.40	18.40	18.40	18.40	0.27%	182
Aug 27, 2026	18.70	18.70	18.35	18.35	18.35	-0.54%	2,670
Aug 26, 2026	18.45	18.50	18.45	18.45	18.45	1.37%	1,800
Aug 25, 2026	18.74	18.74	18.20	18.20	18.20	-3.13%	10,653
Aug 24, 2026	18.58	18.80	18.58	18.79	18.79	1.23%	3,514
Aug 20, 2026	18.56	18.56	18.56	18.56	18.56	-0.96%	400
Aug 18, 2026	18.50	18.74	18.50	18.74	18.74	1.30%	400
Aug 17, 2026	18.50	18.50	18.50	18.50	18.50	-0.96%	200
Aug 14, 2026	18.62	18.71	18.50	18.68	18.68	0.97%	1,390
Aug 12, 2026	18.50	18.50	18.50	18.50	18.50	0.27%	400
Aug 11, 2026	18.40	18.45	18.35	18.45	18.45	0.54%	1,076
Aug 10, 2026	18.35	18.38	18.35	18.35	18.35	-0.38%	1,700
Aug 6, 2026	18.42	18.42	18.42	18.42	18.42	0.55%	100
Aug 5, 2026	18.32	18.32	18.32	18.32	18.32	0.11%	2,876
Aug 4, 2026	18.30	18.30	18.30	18.30	18.30	-0.65%	2,200
Jul 31, 2026	18.42	18.42	18.42	18.42	18.42	0.66%	1,586
Jul 29, 2026	18.35	18.35	18.30	18.30	18.30	-0.81%	380
Jul 28, 2026	18.45	18.45	18.45	18.45	18.45	1.37%	100
Jul 23, 2026	18.10	18.20	18.10	18.20	18.20	0.83%	4,885
Jul 22, 2026	18.05	18.05	18.05	18.05	18.05	0.28%	100
Jul 20, 2026	18.00	18.00	18.00	18.00	18.00	-	103
Jul 17, 2026	18.00	18.00	18.00	18.00	18.00	-	1,837
Jul 15, 2026	18.00	18.00	18.00	18.00	18.00	1.98%	63,278
Jul 10, 2026	17.65	17.79	17.65	17.65	17.65	0.28%	4,336
Jul 6, 2026	17.60	18.30	17.60	17.60	17.60	-2.88%	2,307
Jul 1, 2026	17.94	18.12	17.85	18.12	18.12	1.24%	2,143