Pinnacle Bancshares, Inc. (PCLB)
OTCMKTS · Delayed Price · Currency is USD
32.25
0.00 (0.00%)
Sep 16, 2025, 8:00 PM EDT
Pinnacle Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | 3 |
| Sep 17, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Sep 16, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | 1 |
| Sep 15, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Sep 12, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Sep 11, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.09% | 100 |
| Sep 10, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.83% | - |
| Sep 9, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - | - |
| Sep 8, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.22 | 1.11% | 295 |
| Sep 5, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.87 | - | - |
| Sep 4, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.87 | - | - |
| Sep 3, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.87 | - | - |
| Sep 2, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.87 | - | - |
| Aug 29, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.87 | - | - |
| Aug 28, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.87 | - | - |
| Aug 27, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.87 | - | - |
| Aug 26, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.87 | - | - |
| Aug 25, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.87 | - | 6 |
| Aug 22, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.87 | - | 3 |
| Aug 21, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.87 | - | - |
| Aug 20, 2025 | 32.10 | 32.13 | 31.06 | 32.13 | 31.87 | 0.10% | 1,000 |
| Aug 19, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 31.84 | 0.06% | 550 |
| Aug 18, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 31.82 | - | - |
| Aug 15, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 31.82 | 0.25% | 100 |
| Aug 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | - | - |
| Aug 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | 0.95% | 100 |
| Aug 12, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.44 | -0.94% | 690 |
| Aug 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | - | 365 |
| Aug 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | - | - |
| Aug 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | - | - |
| Aug 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | - | - |
| Aug 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | - | 1 |
| Aug 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | 0.95% | 100 |
| Aug 1, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.44 | - | - |
| Jul 31, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.44 | - | - |
| Jul 30, 2025 | 31.71 | 31.72 | 31.70 | 31.70 | 31.44 | -0.94% | 3,715 |
| Jul 29, 2025 | 32.20 | 32.20 | 32.00 | 32.00 | 31.74 | -1.27% | 500 |
| Jul 28, 2025 | 32.52 | 32.52 | 32.41 | 32.41 | 32.14 | -0.28% | 400 |
| Jul 25, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.23 | - | - |
| Jul 24, 2025 | 33.25 | 33.49 | 32.50 | 32.50 | 32.23 | -2.40% | 3,800 |
| Jul 23, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.03 | - | - |
| Jul 22, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.03 | - | - |
| Jul 21, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.03 | - | - |
| Jul 18, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.03 | - | - |
| Jul 17, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.03 | - | - |
| Jul 16, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.03 | - | - |
| Jul 15, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.03 | - | - |
| Jul 14, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.03 | - | - |
| Jul 11, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.03 | - | - |
| Jul 10, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.03 | - | - |