Pinnacle Bank (PBNK)
OTCMKTS · Delayed Price · Currency is USD
16.60
+0.20 (1.22%)
May 27, 2026, 2:04 PM EST
Pinnacle Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | - | -0.61% | 1 |
| May 22, 2026 | 16.61 | 16.61 | 16.50 | 16.50 | 16.50 | -0.60% | 2,200 |
| May 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.90% | 100 |
| May 19, 2026 | 16.75 | 16.76 | 16.75 | 16.75 | 16.75 | - | 2,600 |
| May 15, 2026 | 16.81 | 16.81 | 16.75 | 16.75 | 16.75 | -1.59% | 252 |
| May 13, 2026 | 17.05 | 17.15 | 17.02 | 17.02 | 17.02 | -0.47% | 2,400 |
| May 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.29% | 100 |
| May 11, 2026 | 17.09 | 17.09 | 17.05 | 17.05 | 17.05 | -0.29% | 200 |
| May 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.23% | 2,281 |
| May 5, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -2.46% | 100 |
| May 4, 2026 | 17.50 | 17.50 | 17.09 | 17.49 | 17.49 | -0.06% | 402 |
| May 1, 2026 | 16.65 | 18.11 | 16.65 | 17.50 | 17.50 | 4.28% | 1,899 |
| Apr 30, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.46% | 100 |
| Apr 29, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.96% | 100 |
| Apr 24, 2026 | 17.01 | 17.01 | 16.70 | 16.70 | 16.70 | -1.76% | 11,150 |
| Apr 23, 2026 | 17.11 | 17.11 | 17.00 | 17.00 | 17.00 | - | 1,202 |
| Apr 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 500 |
| Apr 21, 2026 | 16.95 | 17.00 | 16.63 | 17.00 | 17.00 | 0.29% | 2,100 |
| Apr 17, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.89% | 125 |
| Apr 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 500 |
| Apr 10, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 500 |
| Apr 9, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 1.20% | 3,434 |
| Apr 8, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 100 |
| Apr 6, 2026 | 16.50 | 16.55 | 16.50 | 16.50 | 16.50 | 1.51% | 896 |
| Mar 30, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.28% | 100 |
| Mar 26, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.68% | 100 |
| Mar 25, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.06% | 100 |
| Mar 20, 2026 | 16.00 | 16.02 | 16.00 | 16.02 | 16.02 | 0.12% | 3,300 |
| Mar 19, 2026 | 16.01 | 16.01 | 16.00 | 16.00 | 16.00 | -0.06% | 3,377 |
| Mar 18, 2026 | 16.03 | 16.03 | 16.01 | 16.01 | 16.01 | -0.56% | 550 |
| Mar 17, 2026 | 16.10 | 16.24 | 16.10 | 16.10 | 16.10 | -0.92% | 3,780 |
| Mar 13, 2026 | 16.40 | 16.40 | 16.25 | 16.25 | 16.25 | -1.52% | 3,097 |
| Mar 12, 2026 | 16.57 | 16.57 | 16.50 | 16.50 | 16.50 | - | 1,400 |
| Mar 11, 2026 | 16.66 | 16.80 | 16.50 | 16.50 | 16.50 | -0.96% | 1,730 |
| Mar 10, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.06% | 1,800 |
| Mar 9, 2026 | 16.98 | 16.98 | 16.65 | 16.65 | 16.65 | -2.06% | 1,373 |
| Mar 6, 2026 | 17.09 | 17.09 | 17.00 | 17.00 | 17.00 | -1.16% | 3,163 |
| Mar 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.88% | 267 |
| Mar 4, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 267 |
| Mar 3, 2026 | 17.25 | 17.41 | 17.05 | 17.05 | 17.05 | -1.39% | 670 |
| Mar 2, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.06% | 167 |
| Feb 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.23% | 1,509 |
| Feb 26, 2026 | 17.30 | 17.40 | 17.25 | 17.26 | 17.26 | -0.23% | 2,094 |
| Feb 25, 2026 | 17.55 | 17.55 | 17.30 | 17.30 | 17.30 | -1.70% | 6,789 |
| Feb 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | 103 |
| Feb 20, 2026 | 17.81 | 17.81 | 17.70 | 17.70 | 17.70 | -0.56% | 4,700 |
| Feb 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.99% | 486 |
| 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 |