Pinnacle Bancshares, Inc. (PCLB)
OTCMKTS · Delayed Price · Currency is USD
32.49
+1.43 (4.60%)
Aug 25, 2025, 9:30 AM EDT
Pinnacle Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - | 6 |
| Aug 22, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - | 3 |
| Aug 21, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - | - |
| Aug 20, 2025 | 32.10 | 32.13 | 31.06 | 32.13 | 32.13 | 0.10% | 1,000 |
| Aug 19, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.06% | 550 |
| Aug 18, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - | - |
| Aug 15, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.25% | 100 |
| Aug 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.95% | 100 |
| Aug 12, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.94% | 690 |
| Aug 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 365 |
| Aug 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1 |
| Aug 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.95% | 100 |
| Aug 1, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | - |
| Jul 31, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | - |
| Jul 30, 2025 | 31.71 | 31.72 | 31.70 | 31.70 | 31.70 | -0.94% | 3,715 |
| Jul 29, 2025 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | -1.27% | 500 |
| Jul 28, 2025 | 32.52 | 32.52 | 32.41 | 32.41 | 32.41 | -0.28% | 400 |
| Jul 25, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jul 24, 2025 | 33.25 | 33.49 | 32.50 | 32.50 | 32.50 | -2.40% | 3,800 |
| Jul 23, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | - |
| Jul 22, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | - |
| Jul 21, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | - |
| Jul 18, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | - |
| Jul 17, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | - |
| Jul 16, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | - |
| Jul 15, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | - |
| Jul 14, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | - |
| Jul 11, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | - |
| Jul 10, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | - |
| Jul 9, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | 35 |
| Jul 8, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | - |
| Jul 7, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | - |
| Jul 3, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | 45 |
| Jul 2, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -3.90% | 100 |
| Jul 1, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | - |
| Jun 30, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | - |
| Jun 27, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | - |
| Jun 26, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | - |
| Jun 25, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | - |
| Jun 24, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.14% | 200 |
| Jun 23, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 4.36% | 1,981 |
| Jun 20, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Jun 18, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.76% | 151 |
| Jun 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jun 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jun 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |