Pinnacle Bancshares, Inc. (PCLB)
OTCMKTS
· Delayed Price · Currency is USD
32.01
-2.10 (-6.16%)
May 9, 2025, 2:02 PM EDT
Pinnacle Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - | - |
| May 7, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 3.49% | 300 |
| May 6, 2025 | 31.51 | 32.96 | 31.51 | 32.96 | 32.96 | 7.92% | 390 |
| May 5, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - | - |
| May 2, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - | - |
| May 1, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - | - |
| Apr 30, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - | - |
| Apr 29, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - | - |
| Apr 28, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - | - |
| Apr 25, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - | - |
| Apr 24, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - | 71 |
| Apr 23, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - | - |
| Apr 22, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - | - |
| Apr 21, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - | - |
| Apr 17, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - | - |
| Apr 16, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - | - |
| Apr 15, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - | 16 |
| Apr 14, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - | - |
| Apr 11, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -2.30% | 100 |
| Apr 10, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - | - |
| Apr 9, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - | - |
| Apr 8, 2025 | 31.50 | 31.50 | 31.26 | 31.26 | 31.26 | 2.46% | 2,100 |
| Apr 7, 2025 | 30.75 | 31.50 | 30.51 | 30.51 | 30.51 | 0.03% | 1,340 |
| Apr 4, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Apr 3, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Apr 2, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Apr 1, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Mar 31, 2025 | 30.62 | 30.62 | 30.50 | 30.50 | 30.50 | -4.69% | 575 |
| Mar 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1 |
| Mar 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 771 |
| Mar 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.85% | 329 |
| Mar 12, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - | - |
| Mar 11, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.84% | - |
| Mar 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.73 | - | 70 |
| Mar 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.73 | - | - |
| Mar 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.73 | - | - |
| Mar 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.73 | - | - |
| Mar 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.73 | - | - |
| Feb 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.73 | - | 100 |
| Feb 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.73 | - | 402 |