Pinnacle Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	33.00	33.00	33.00	33.00	33.00	-	49
Jul 2, 2025	32.53	33.00	32.53	33.00	33.00	-0.03%	400
Jul 1, 2025	33.01	33.01	33.01	33.01	33.01	-	6
Jun 30, 2025	32.69	33.01	32.13	33.01	33.01	-0.03%	953
Jun 27, 2025	33.02	33.02	33.02	33.02	33.02	-	-
Jun 26, 2025	33.02	33.02	33.02	33.02	33.02	-	-
Jun 25, 2025	33.02	33.02	33.02	33.02	33.02	-	-
Jun 24, 2025	33.02	33.02	33.02	33.02	33.02	-	-
Jun 23, 2025	32.94	33.02	32.69	33.02	33.02	-0.66%	691
Jun 20, 2025	33.24	33.24	33.24	33.24	33.24	-	-
Jun 18, 2025	33.24	33.24	33.24	33.24	33.24	-	-
Jun 17, 2025	33.24	33.24	33.24	33.24	33.24	-	-
Jun 16, 2025	33.24	33.24	33.24	33.24	33.24	-	-
Jun 13, 2025	33.24	33.24	33.24	33.24	33.24	0.73%	100
Jun 12, 2025	32.94	33.00	32.94	33.00	33.00	-0.69%	6,974
Jun 11, 2025	33.23	33.23	33.23	33.23	33.23	-	-
Jun 10, 2025	33.23	33.23	33.23	33.23	33.23	-	-
Jun 9, 2025	33.23	33.23	33.23	33.23	33.23	-0.06%	222
Jun 6, 2025	33.03	33.25	33.03	33.25	33.25	-0.07%	402
Jun 5, 2025	33.27	33.27	33.27	33.27	33.27	-	105
Jun 4, 2025	33.27	33.27	33.27	33.27	33.27	0.82%	100
Jun 3, 2025	33.00	33.00	32.94	33.00	33.00	-0.87%	9,070
Jun 2, 2025	33.29	33.29	33.29	33.29	33.29	-	1
May 30, 2025	33.30	33.31	33.29	33.29	33.29	-0.03%	473
May 29, 2025	32.68	33.49	32.68	33.30	33.30	-0.66%	5,000
May 28, 2025	33.52	33.52	33.52	33.52	33.52	-	109
May 27, 2025	33.52	33.52	33.52	33.52	33.52	-	-
May 23, 2025	33.52	33.52	33.52	33.52	33.52	-	-
May 22, 2025	32.63	33.52	32.63	33.52	33.26	0.12%	873
May 21, 2025	33.48	33.48	33.48	33.48	33.22	-	-
May 20, 2025	33.01	33.48	33.01	33.48	33.22	-0.06%	200
May 19, 2025	33.50	33.50	33.50	33.50	33.24	-	-
May 16, 2025	33.50	33.50	33.50	33.50	33.24	-	-
May 15, 2025	33.50	33.50	33.50	33.50	33.24	-	200
May 14, 2025	33.50	33.50	33.50	33.50	33.24	-	-
May 13, 2025	33.75	33.75	33.00	33.50	33.24	-	701
May 12, 2025	33.41	33.50	33.41	33.50	33.24	-	250
May 9, 2025	33.50	33.50	33.50	33.50	33.24	-	-
May 8, 2025	33.50	33.50	33.50	33.50	33.24	-	-
May 7, 2025	32.02	33.50	32.02	33.50	33.24	-	400
May 6, 2025	33.00	33.50	31.31	33.50	33.24	-	1,731
May 5, 2025	33.50	33.50	33.50	33.50	33.24	-	-
May 2, 2025	32.50	33.50	32.50	33.50	33.24	1.52%	2,746
May 1, 2025	31.23	33.00	31.23	33.00	32.75	3.16%	3,112
Apr 30, 2025	31.75	32.00	31.17	31.99	31.74	0.79%	5,065
Apr 29, 2025	31.74	31.74	31.74	31.74	31.50	-	-
Apr 28, 2025	31.74	31.74	31.74	31.74	31.50	-	-
Apr 25, 2025	31.74	31.74	31.74	31.74	31.50	-	-
Apr 24, 2025	31.74	31.74	31.74	31.74	31.50	-	-
Apr 23, 2025	29.84	31.74	29.84	31.74	31.50	-0.03%	1,300