Pinnacle Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	46.45	46.45	46.45	46.45	46.45	0.43%	200
Mar 3, 2026	45.72	46.25	45.72	46.25	46.25	-	900
Mar 2, 2026	45.72	46.25	45.72	46.25	46.25	-	600
Feb 24, 2026	46.25	46.25	46.25	46.25	46.25	-	100
Feb 23, 2026	46.45	46.45	46.00	46.25	46.25	0.52%	700
Feb 20, 2026	46.01	46.01	46.01	46.01	46.01	-0.52%	100
Feb 19, 2026	46.06	46.25	46.06	46.25	45.97	-	322
Feb 18, 2026	46.00	46.25	46.00	46.25	45.97	1.98%	200
Feb 17, 2026	45.25	45.35	45.25	45.35	45.08	0.22%	452
Feb 13, 2026	44.60	45.25	44.60	45.25	44.98	0.53%	1,622
Feb 10, 2026	45.01	45.01	45.01	45.01	44.74	-0.38%	101
Feb 9, 2026	45.25	45.25	45.05	45.18	44.91	-0.15%	304
Feb 6, 2026	45.75	45.75	45.25	45.25	44.98	0.09%	335
Feb 5, 2026	45.01	45.21	45.01	45.21	44.93	1.07%	714
Feb 4, 2026	44.59	44.73	44.59	44.73	44.46	0.31%	1,100
Feb 3, 2026	44.27	44.59	44.06	44.59	44.32	-0.22%	600
Jan 29, 2026	44.27	44.69	44.27	44.69	44.42	-0.02%	473
Jan 28, 2026	44.39	44.70	44.25	44.70	44.43	0.07%	2,850
Jan 26, 2026	44.27	44.69	43.83	44.67	44.40	-0.07%	2,065
Jan 21, 2026	44.71	44.71	44.70	44.70	44.43	-	200
Jan 20, 2026	44.17	44.70	44.06	44.70	44.43	-0.02%	660
Jan 15, 2026	44.71	44.71	44.71	44.71	44.44	1.61%	102
Jan 14, 2026	43.22	44.69	43.22	44.00	43.73	-	2,880
Jan 13, 2026	44.70	44.70	44.00	44.00	43.73	-0.05%	550
Jan 12, 2026	43.75	44.02	43.20	44.02	43.75	0.05%	1,389
Jan 9, 2026	44.70	44.70	43.75	44.00	43.73	-	2,147
Jan 8, 2026	44.00	44.71	44.00	44.00	43.73	-0.05%	1,302
Jan 7, 2026	44.74	44.74	44.01	44.02	43.75	0.02%	900
Jan 6, 2026	45.00	45.00	43.76	44.01	43.74	0.02%	1,700
Jan 5, 2026	45.50	45.50	44.00	44.00	43.73	0.48%	800
Jan 2, 2026	44.81	45.00	43.79	43.79	43.52	-3.76%	1,951
Dec 30, 2025	45.50	45.50	45.50	45.50	45.22	1.56%	100
Dec 23, 2025	45.10	45.10	44.80	44.80	44.53	-0.44%	1,800
Dec 22, 2025	45.35	45.50	44.09	45.00	44.73	-	3,150
Dec 19, 2025	45.03	45.06	45.00	45.00	44.73	-0.07%	550
Dec 18, 2025	45.25	45.52	44.02	45.03	44.76	-1.03%	2,805
Dec 17, 2025	45.52	45.52	45.02	45.50	45.22	-1.07%	3,000
Dec 16, 2025	45.96	46.10	45.53	45.99	45.71	-1.08%	1,700
Dec 15, 2025	46.00	46.49	45.96	46.49	46.21	1.22%	1,120
Dec 12, 2025	45.50	45.93	45.50	45.93	45.65	0.97%	312
Dec 11, 2025	43.95	45.52	43.95	45.49	45.21	-0.04%	1,524
Dec 10, 2025	44.00	45.51	43.91	45.51	45.23	5.84%	2,691
Dec 9, 2025	41.83	43.98	41.83	43.00	42.74	-2.03%	701
Dec 8, 2025	43.89	43.89	43.89	43.89	43.62	4.50%	160
Dec 4, 2025	41.12	42.00	41.12	42.00	41.75	1.23%	1,292
Dec 3, 2025	41.00	41.49	41.00	41.49	41.24	1.27%	909
Dec 1, 2025	41.00	41.00	40.97	40.97	40.72	-	200
Nov 28, 2025	40.41	40.97	40.13	40.97	40.72	1.34%	500
Nov 26, 2025	40.50	40.98	40.42	40.43	40.19	-0.20%	602
Nov 25, 2025	40.49	40.98	40.14	40.51	40.26	-0.69%	1,841