Pinnacle Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	33.50	33.50	33.15	33.15	33.15	0.01%	2,430
Feb 3, 2026	33.33	33.33	33.07	33.15	33.15	0.45%	7,350
Feb 2, 2026	33.00	33.00	33.00	33.00	33.00	-0.15%	2,000
Jan 26, 2026	33.40	33.45	33.05	33.05	33.05	-1.34%	2,650
Jan 23, 2026	33.40	33.50	33.28	33.50	33.50	0.30%	1,740
Jan 21, 2026	33.40	33.40	33.40	33.40	33.40	0.06%	262
Jan 16, 2026	33.00	33.38	33.00	33.38	33.38	1.15%	300
Jan 13, 2026	33.00	33.00	33.00	33.00	33.00	0.30%	100
Jan 9, 2026	32.90	32.90	32.90	32.90	32.90	-	706
Jan 8, 2026	32.90	32.90	32.90	32.90	32.90	0.67%	278
Dec 29, 2025	32.52	32.68	32.52	32.68	32.68	1.62%	502
Dec 26, 2025	32.40	32.40	32.16	32.16	32.16	-1.05%	230
Dec 19, 2025	32.50	32.50	32.50	32.50	32.50	0.78%	100
Dec 5, 2025	32.25	32.25	32.25	32.25	31.98	0.82%	200
Dec 1, 2025	31.99	31.99	31.96	31.99	31.72	0.06%	420
Nov 25, 2025	31.97	31.97	31.97	31.97	31.70	1.49%	500
Nov 20, 2025	31.50	31.50	31.50	31.50	31.24	-	100
Nov 13, 2025	31.50	31.50	31.50	31.50	31.24	1.58%	425
Nov 12, 2025	31.01	31.01	31.01	31.01	30.75	-4.02%	100
Nov 10, 2025	32.31	32.31	32.31	32.31	32.04	4.19%	266
Oct 31, 2025	31.01	31.01	31.01	31.01	30.75	-4.14%	100
Oct 29, 2025	32.35	32.35	32.35	32.35	32.08	-0.03%	400
Oct 28, 2025	32.36	32.36	32.36	32.36	32.09	4.35%	305
Oct 8, 2025	31.01	31.01	31.01	31.01	30.75	-0.77%	103
Oct 7, 2025	32.01	32.01	31.25	31.25	30.99	-2.49%	404
Oct 3, 2025	32.05	32.05	32.05	32.05	31.78	-0.17%	200
Oct 2, 2025	32.10	32.10	32.10	32.10	31.83	-	100
Oct 1, 2025	32.10	32.10	32.10	32.10	31.83	-	200
Sep 29, 2025	32.10	32.10	32.10	32.10	31.83	-0.77%	232
Sep 25, 2025	32.10	32.35	32.10	32.35	32.08	-0.11%	261
Sep 23, 2025	32.39	32.39	32.39	32.39	32.11	0.42%	301
Sep 11, 2025	32.25	32.25	32.25	32.25	31.98	-0.74%	100
Sep 8, 2025	32.49	32.49	32.49	32.49	31.95	1.11%	295
Aug 20, 2025	32.10	32.13	31.06	32.13	31.60	0.10%	1,000
Aug 19, 2025	32.10	32.10	32.10	32.10	31.57	0.06%	550
Aug 15, 2025	32.08	32.08	32.08	32.08	31.55	0.25%	100
Aug 13, 2025	32.00	32.00	32.00	32.00	31.47	0.95%	100
Aug 12, 2025	31.70	31.70	31.70	31.70	31.17	-0.94%	690