Pinnacle Bank (PBNK)
OTCMKTS · Delayed Price · Currency is USD
18.42
+0.12 (0.66%)
Jul 31, 2026, 10:57 AM EST
Pinnacle Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | -0.17% | 2,149 |
| Jun 29, 2026 | 17.65 | 17.93 | 17.55 | 17.93 | 17.93 | -2.82% | 1,400 |
| Jun 26, 2026 | 17.55 | 18.45 | 17.55 | 18.45 | 18.45 | 0.27% | 1,800 |
| Jun 25, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.27% | 100 |
| Jun 24, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | 150 |
| Jun 23, 2026 | 17.66 | 18.37 | 17.66 | 18.35 | 18.35 | 3.91% | 5,172 |
| Jun 22, 2026 | 18.25 | 18.25 | 17.65 | 17.66 | 17.66 | -1.89% | 1,745 |
| Jun 18, 2026 | 17.94 | 18.15 | 17.90 | 18.00 | 18.00 | 0.56% | 5,250 |
| Jun 17, 2026 | 17.38 | 17.90 | 17.38 | 17.90 | 17.90 | 2.29% | 1,300 |
| Jun 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 100 |
| Jun 15, 2026 | 17.05 | 17.50 | 17.05 | 17.50 | 17.50 | 2.64% | 1,793 |
| Jun 10, 2026 | 16.90 | 17.05 | 16.80 | 17.05 | 17.05 | -1.16% | 2,510 |
| Jun 5, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.47% | 800 |
| Jun 4, 2026 | 16.97 | 17.01 | 16.97 | 17.00 | 17.00 | 0.18% | 2,798 |
| Jun 3, 2026 | 16.66 | 16.97 | 16.66 | 16.97 | 16.97 | 2.85% | 3,033 |
| Jun 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.92% | 100 |
| May 29, 2026 | 16.45 | 16.45 | 16.35 | 16.35 | 16.35 | -0.30% | 9,470 |
| May 28, 2026 | 16.55 | 16.59 | 16.40 | 16.40 | 16.40 | -1.20% | 4,696 |
| May 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 300 |
| 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 |