Pinnacle Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	50.75	51.70	50.75	51.70	51.70	1.87%	300
May 4, 2026	49.80	50.75	49.75	50.75	50.75	1.24%	1,001
Apr 29, 2026	50.13	50.13	50.13	50.13	50.13	0.35%	100
Apr 28, 2026	49.10	49.95	49.08	49.95	49.95	-	1,082
Apr 27, 2026	49.95	50.73	49.11	49.95	49.95	-	1,123
Apr 24, 2026	49.95	49.95	49.61	49.95	49.95	-	700
Apr 23, 2026	49.89	50.40	49.02	49.95	49.95	0.91%	3,201
Apr 22, 2026	48.49	49.96	48.49	49.50	49.50	-	1,216
Apr 21, 2026	49.95	49.95	49.50	49.50	49.50	1.21%	772
Apr 17, 2026	48.15	48.91	48.15	48.91	48.91	0.89%	500
Apr 16, 2026	48.15	48.75	48.15	48.48	48.48	-0.84%	4,650
Apr 15, 2026	48.70	48.89	48.70	48.89	48.89	0.87%	200
Apr 14, 2026	47.69	48.49	47.69	48.47	48.47	0.17%	1,348
Apr 13, 2026	48.40	48.40	48.27	48.39	48.39	-0.02%	1,400
Apr 10, 2026	48.40	48.40	48.40	48.40	48.40	-	100
Apr 8, 2026	47.97	48.81	47.97	48.40	48.40	0.85%	2,700
Apr 7, 2026	47.00	47.99	47.00	47.99	47.99	-0.39%	321
Apr 2, 2026	46.00	48.18	44.14	48.18	48.18	3.24%	1,000
Mar 31, 2026	46.67	46.67	46.67	46.67	46.67	0.02%	100
Mar 30, 2026	45.04	46.66	45.04	46.66	46.66	-0.02%	800
Mar 16, 2026	45.80	46.67	45.80	46.67	46.67	0.37%	300
Mar 9, 2026	46.50	46.50	46.50	46.50	46.50	-0.47%	102
Mar 6, 2026	46.45	46.72	46.45	46.72	46.72	0.58%	288
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