Pioneer Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	51.82	51.82	51.30	51.82	51.82	-	300
Nov 11, 2026	51.30	51.82	51.30	51.82	51.82	1.41%	400
Nov 9, 2026	51.10	51.10	51.10	51.10	51.10	-0.29%	200
Nov 4, 2026	51.25	51.25	51.25	51.25	51.25	0.39%	200
Nov 3, 2026	51.05	51.05	51.05	51.05	51.05	-	300
Nov 2, 2026	51.05	51.05	51.05	51.05	51.05	0.14%	442
Oct 29, 2026	51.00	51.00	50.98	50.98	50.98	0.45%	245
Oct 27, 2026	50.75	50.75	50.75	50.75	50.75	0.10%	302
Oct 23, 2026	50.70	50.70	50.70	50.70	50.70	0.40%	200
Oct 19, 2026	50.50	50.50	50.50	50.50	50.50	-	100
Oct 16, 2026	50.50	50.50	50.50	50.50	50.50	0.48%	100
Oct 7, 2026	50.25	50.81	50.25	50.26	50.26	-0.48%	502
Oct 2, 2026	50.25	50.50	50.25	50.50	50.50	0.50%	200
Oct 1, 2026	50.25	50.25	50.25	50.25	50.25	-0.50%	583
Sep 30, 2026	50.50	50.50	50.50	50.50	50.50	0.54%	108
Sep 29, 2026	50.10	50.23	50.10	50.23	50.23	0.26%	400
Sep 24, 2026	50.10	50.25	50.10	50.10	50.10	-1.76%	2,993
Sep 18, 2026	51.00	51.00	51.00	51.00	51.00	2.00%	274
Sep 16, 2026	50.00	50.42	50.00	50.00	50.00	-1.96%	450
Sep 14, 2026	51.00	51.00	51.00	51.00	51.00	-0.62%	200
Sep 8, 2026	51.60	51.60	51.60	51.60	51.32	0.19%	458
Sep 3, 2026	51.85	51.96	51.50	51.50	51.22	-0.61%	3,302
Aug 31, 2026	51.60	51.81	51.60	51.81	51.53	-	250
Aug 28, 2026	51.60	51.81	51.60	51.81	51.53	0.42%	576
Aug 27, 2026	51.60	51.60	51.60	51.60	51.32	-6.16%	830
Aug 7, 2026	49.65	54.99	49.65	54.99	54.69	30.62%	680
Jul 24, 2026	45.00	45.00	42.10	42.10	41.87	-5.39%	793
Jul 1, 2026	44.50	44.50	44.50	44.50	44.26	5.40%	105
Jun 11, 2026	42.50	42.50	42.50	42.50	41.99	3.31%	100
May 26, 2026	41.14	41.14	41.14	41.14	40.65	2.85%	200
May 19, 2026	40.00	40.00	40.00	40.00	39.52	3.28%	100
May 14, 2026	38.73	38.73	38.73	38.73	38.27	3.56%	103
May 13, 2026	37.40	37.40	37.40	37.40	36.95	-	447