Pinnacle Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	38.00	38.00	38.00	38.00	38.00	-0.60%	280
May 20, 2026	38.50	38.50	38.50	38.50	38.23	1.99%	200
May 15, 2026	38.50	38.50	37.74	37.75	37.49	-1.79%	1,302
May 11, 2026	38.44	38.44	38.44	38.44	38.17	1.15%	100
May 6, 2026	38.00	38.00	38.00	38.00	37.73	-0.39%	650
Apr 29, 2026	38.15	38.15	37.88	38.15	37.88	-	3,328
Apr 28, 2026	38.45	38.45	38.15	38.15	37.88	-1.38%	1,134
Apr 9, 2026	38.68	38.68	38.68	38.68	38.41	3.16%	100
Mar 20, 2026	37.50	37.50	37.48	37.50	37.24	-5.61%	1,108
Mar 6, 2026	40.00	40.00	40.00	40.00	39.45	0.03%	401
Mar 4, 2026	39.99	39.99	39.99	39.99	39.44	7.38%	100
Mar 3, 2026	36.74	37.24	36.74	37.24	36.73	8.76%	300
Feb 17, 2026	34.24	34.24	34.24	34.24	33.77	0.56%	200
Feb 11, 2026	33.99	34.05	33.99	34.05	33.58	2.71%	700
Feb 6, 2026	33.50	33.50	33.15	33.15	32.70	0.01%	2,430
Feb 3, 2026	33.33	33.33	33.07	33.15	32.69	0.45%	7,350
Feb 2, 2026	33.00	33.00	33.00	33.00	32.55	-0.15%	2,000
Jan 26, 2026	33.40	33.45	33.05	33.05	32.60	-1.34%	2,650
Jan 23, 2026	33.40	33.50	33.28	33.50	33.04	0.30%	1,740
Jan 21, 2026	33.40	33.40	33.40	33.40	32.94	0.06%	262
Jan 16, 2026	33.00	33.38	33.00	33.38	32.92	1.15%	300
Jan 13, 2026	33.00	33.00	33.00	33.00	32.55	0.30%	100
Jan 9, 2026	32.90	32.90	32.90	32.90	32.45	-	706
Jan 8, 2026	32.90	32.90	32.90	32.90	32.45	0.67%	278
Dec 29, 2025	32.52	32.68	32.52	32.68	32.23	1.62%	502
Dec 26, 2025	32.40	32.40	32.16	32.16	31.72	-1.05%	230