Pinnacle Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	34.89	34.89	34.55	34.55	34.55	-0.97%	150
Oct 21, 2026	34.88	34.90	34.88	34.89	34.89	4.12%	1,100
Oct 19, 2026	34.50	34.50	33.51	33.51	33.51	-2.87%	2,030
Oct 15, 2026	34.50	34.50	34.50	34.50	34.50	-1.43%	101
Oct 14, 2026	35.00	35.00	35.00	35.00	35.00	-1.41%	400
Oct 12, 2026	35.50	35.50	35.50	35.50	35.50	-0.42%	1,767
Oct 9, 2026	35.70	35.70	35.65	35.65	35.65	-0.83%	601
Oct 7, 2026	35.95	35.95	35.95	35.95	35.95	-0.94%	210
Oct 5, 2026	36.29	36.29	36.29	36.29	36.29	-0.30%	420
Oct 1, 2026	36.40	36.40	36.40	36.40	36.40	1.96%	800
Sep 30, 2026	37.04	37.04	35.65	35.70	35.70	-3.90%	1,581
Sep 29, 2026	37.16	37.40	37.15	37.15	37.15	-1.28%	800
Sep 28, 2026	38.00	38.00	37.16	37.63	37.63	-2.63%	1,299
Sep 24, 2026	38.65	38.65	38.65	38.65	38.65	-0.03%	200
Sep 23, 2026	39.79	39.79	38.66	38.66	38.66	-2.86%	200
Sep 22, 2026	39.80	39.80	39.80	39.80	39.80	1.38%	300
Sep 16, 2026	39.73	41.36	39.26	39.26	39.26	-1.85%	600
Sep 15, 2026	40.00	40.00	40.00	40.00	40.00	-0.62%	100
Sep 10, 2026	40.30	40.30	40.00	40.25	40.25	0.63%	1,000
Sep 8, 2026	40.26	40.26	40.00	40.00	40.00	-4.15%	500
Aug 20, 2026	42.00	42.00	42.00	42.00	41.73	-	100
Aug 18, 2026	42.00	42.00	42.00	42.00	41.73	1.20%	438
Aug 13, 2026	41.50	41.55	41.50	41.50	41.23	3.11%	2,174
Aug 10, 2026	40.25	40.25	40.25	40.25	39.99	-2.42%	318
Aug 7, 2026	41.25	41.25	41.25	41.25	40.98	0.61%	550
Aug 4, 2026	40.50	41.00	40.50	41.00	40.74	2.37%	1,106
Jul 22, 2026	40.05	40.05	40.05	40.05	39.79	-6.67%	700
Jul 13, 2026	40.86	42.91	40.86	42.91	42.63	7.30%	300
Jul 10, 2026	39.81	39.99	39.81	39.99	39.73	2.54%	220
Jun 29, 2026	39.00	39.00	39.00	39.00	38.75	2.63%	390
Jun 8, 2026	38.00	38.00	38.00	38.00	37.76	-0.60%	280
May 20, 2026	38.50	38.50	38.50	38.50	37.98	1.99%	200
May 15, 2026	38.50	38.50	37.74	37.75	37.24	-1.79%	1,302
May 11, 2026	38.44	38.44	38.44	38.44	37.92	1.15%	100
May 6, 2026	38.00	38.00	38.00	38.00	37.49	-0.39%	650
Apr 29, 2026	38.15	38.15	37.88	38.15	37.64	-	3,328