Pinnacle Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	45.01	45.01	45.01	45.01	-	-	100
Feb 10, 2026	45.01	45.01	45.01	45.01	45.01	-0.38%	101
Feb 9, 2026	45.25	45.25	45.05	45.18	45.18	-0.15%	304
Feb 6, 2026	45.75	45.75	45.25	45.25	45.25	0.09%	335
Feb 5, 2026	45.01	45.21	45.01	45.21	45.21	1.07%	714
Feb 4, 2026	44.59	44.73	44.59	44.73	44.73	0.31%	1,100
Feb 3, 2026	44.27	44.59	44.06	44.59	44.59	-0.22%	600
Jan 29, 2026	44.27	44.69	44.27	44.69	44.69	-0.02%	473
Jan 28, 2026	44.39	44.70	44.25	44.70	44.70	0.07%	2,850
Jan 26, 2026	44.27	44.69	43.83	44.67	44.67	-0.07%	2,065
Jan 21, 2026	44.71	44.71	44.70	44.70	44.70	-	200
Jan 20, 2026	44.17	44.70	44.06	44.70	44.70	-0.02%	660
Jan 15, 2026	44.71	44.71	44.71	44.71	44.71	1.61%	102
Jan 14, 2026	43.22	44.69	43.22	44.00	44.00	-	2,880
Jan 13, 2026	44.70	44.70	44.00	44.00	44.00	-0.05%	550
Jan 12, 2026	43.75	44.02	43.20	44.02	44.02	0.05%	1,389
Jan 9, 2026	44.70	44.70	43.75	44.00	44.00	-	2,147
Jan 8, 2026	44.00	44.71	44.00	44.00	44.00	-0.05%	1,302
Jan 7, 2026	44.74	44.74	44.01	44.02	44.02	0.02%	900
Jan 6, 2026	45.00	45.00	43.76	44.01	44.01	0.02%	1,700
Jan 5, 2026	45.50	45.50	44.00	44.00	44.00	0.48%	800
Jan 2, 2026	44.81	45.00	43.79	43.79	43.79	-3.76%	1,951
Dec 30, 2025	45.50	45.50	45.50	45.50	45.50	1.56%	100
Dec 23, 2025	45.10	45.10	44.80	44.80	44.80	-0.44%	1,800
Dec 22, 2025	45.35	45.50	44.09	45.00	45.00	-	3,150
Dec 19, 2025	45.03	45.06	45.00	45.00	45.00	-0.07%	550
Dec 18, 2025	45.25	45.52	44.02	45.03	45.03	-1.03%	2,805
Dec 17, 2025	45.52	45.52	45.02	45.50	45.50	-1.07%	3,000
Dec 16, 2025	45.96	46.10	45.53	45.99	45.99	-1.08%	1,700
Dec 15, 2025	46.00	46.49	45.96	46.49	46.49	1.22%	1,120
Dec 12, 2025	45.50	45.93	45.50	45.93	45.93	0.97%	312
Dec 11, 2025	43.95	45.52	43.95	45.49	45.49	-0.04%	1,524
Dec 10, 2025	44.00	45.51	43.91	45.51	45.51	5.84%	2,691
Dec 9, 2025	41.83	43.98	41.83	43.00	43.00	-2.03%	701
Dec 8, 2025	43.89	43.89	43.89	43.89	43.89	4.50%	160
Dec 4, 2025	41.12	42.00	41.12	42.00	42.00	1.23%	1,292
Dec 3, 2025	41.00	41.49	41.00	41.49	41.49	1.27%	909
Dec 1, 2025	41.00	41.00	40.97	40.97	40.97	-	200
Nov 28, 2025	40.41	40.97	40.13	40.97	40.97	1.34%	500
Nov 26, 2025	40.50	40.98	40.42	40.43	40.43	-0.20%	602
Nov 25, 2025	40.49	40.98	40.14	40.51	40.51	-0.69%	1,841
Nov 21, 2025	39.82	40.90	39.82	40.79	40.79	-0.49%	2,994
Nov 20, 2025	40.99	40.99	40.99	40.99	40.71	2.96%	100
Nov 19, 2025	40.05	40.99	39.29	39.81	39.54	0.03%	950
Nov 13, 2025	40.99	40.99	39.52	39.80	39.53	-0.50%	1,747
Nov 12, 2025	39.96	40.00	39.37	40.00	39.73	1.19%	1,215
Nov 11, 2025	39.52	39.53	39.52	39.53	39.26	0.71%	204
Nov 10, 2025	39.25	39.50	39.22	39.25	38.98	0.10%	827
Nov 7, 2025	38.76	39.21	38.76	39.21	38.94	0.03%	800
Nov 5, 2025	38.51	39.25	38.51	39.20	38.93	-0.13%	3,980