Pinnacle Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	37.50	37.50	37.48	37.50	37.50	-6.25%	1,108
Mar 6, 2026	40.00	40.00	40.00	40.00	39.73	0.03%	401
Mar 4, 2026	39.99	39.99	39.99	39.99	39.72	7.38%	100
Mar 3, 2026	36.74	37.24	36.74	37.24	36.99	8.76%	300
Feb 17, 2026	34.24	34.24	34.24	34.24	34.01	0.56%	200
Feb 11, 2026	33.99	34.05	33.99	34.05	33.82	2.71%	700
Feb 6, 2026	33.50	33.50	33.15	33.15	32.93	0.01%	2,430
Feb 3, 2026	33.33	33.33	33.07	33.15	32.92	0.45%	7,350
Feb 2, 2026	33.00	33.00	33.00	33.00	32.78	-0.15%	2,000
Jan 26, 2026	33.40	33.45	33.05	33.05	32.83	-1.34%	2,650
Jan 23, 2026	33.40	33.50	33.28	33.50	33.27	0.30%	1,740
Jan 21, 2026	33.40	33.40	33.40	33.40	33.17	0.06%	262
Jan 16, 2026	33.00	33.38	33.00	33.38	33.15	1.15%	300
Jan 13, 2026	33.00	33.00	33.00	33.00	32.78	0.30%	100
Jan 9, 2026	32.90	32.90	32.90	32.90	32.68	-	706
Jan 8, 2026	32.90	32.90	32.90	32.90	32.68	0.67%	278
Dec 29, 2025	32.52	32.68	32.52	32.68	32.46	1.62%	502
Dec 26, 2025	32.40	32.40	32.16	32.16	31.94	-1.05%	230
Dec 19, 2025	32.50	32.50	32.50	32.50	32.28	0.78%	100
Dec 5, 2025	32.25	32.25	32.25	32.25	31.76	0.82%	200
Dec 1, 2025	31.99	31.99	31.96	31.99	31.51	0.06%	420
Nov 25, 2025	31.97	31.97	31.97	31.97	31.49	1.49%	500
Nov 20, 2025	31.50	31.50	31.50	31.50	31.03	-	100
Nov 13, 2025	31.50	31.50	31.50	31.50	31.02	1.58%	425
Nov 12, 2025	31.01	31.01	31.01	31.01	30.54	-4.02%	100
Nov 10, 2025	32.31	32.31	32.31	32.31	31.82	4.19%	266
Oct 31, 2025	31.01	31.01	31.01	31.01	30.54	-4.14%	100
Oct 29, 2025	32.35	32.35	32.35	32.35	31.86	-0.03%	400
Oct 28, 2025	32.36	32.36	32.36	32.36	31.87	4.35%	305
Oct 8, 2025	31.01	31.01	31.01	31.01	30.54	-0.77%	103
Oct 7, 2025	32.01	32.01	31.25	31.25	30.78	-2.49%	404
Oct 3, 2025	32.05	32.05	32.05	32.05	31.56	-0.17%	200
Oct 2, 2025	32.10	32.10	32.10	32.10	31.62	-	100
Oct 1, 2025	32.10	32.10	32.10	32.10	31.62	-	200
Sep 29, 2025	32.10	32.10	32.10	32.10	31.62	-0.77%	232
Sep 25, 2025	32.10	32.35	32.10	32.35	31.86	-0.11%	261