Pinnacle Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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