Pinnacle Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2025	31.75	31.75	31.75	31.75	31.51	-	116
Apr 21, 2025	31.75	31.75	31.75	31.75	31.51	-	-
Apr 17, 2025	31.75	31.75	31.75	31.75	31.51	5.31%	100
Apr 16, 2025	31.25	31.25	30.15	30.15	29.92	-2.74%	3,037
Apr 15, 2025	31.00	31.00	31.00	31.00	30.76	-	-
Apr 14, 2025	31.00	31.00	31.00	31.00	30.76	-	-
Apr 11, 2025	31.00	31.00	31.00	31.00	30.76	-	-
Apr 10, 2025	31.00	31.00	31.00	31.00	30.76	-	-
Apr 9, 2025	31.79	31.79	29.01	31.00	30.76	3.51%	3,065
Apr 8, 2025	31.79	31.79	29.94	29.95	29.72	-3.39%	900
Apr 7, 2025	31.00	31.00	31.00	31.00	30.76	-	76
Apr 4, 2025	30.76	31.80	29.93	31.00	30.76	-2.49%	1,800
Apr 3, 2025	31.79	31.79	31.79	31.79	31.55	-	-
Apr 2, 2025	30.37	31.79	30.36	31.79	31.55	-0.47%	1,600
Apr 1, 2025	31.94	31.94	31.94	31.94	31.69	-	-