Pinnacle Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	59.00	59.99	59.00	59.99	-	-	845
Jul 30, 2026	59.00	59.99	59.00	59.99	59.99	0.20%	679
Jul 29, 2026	58.40	59.87	58.40	59.87	59.87	-	535
Jul 28, 2026	58.50	59.90	58.50	59.87	59.87	5.02%	1,205
Jul 27, 2026	56.51	57.01	56.51	57.01	57.01	0.02%	275
Jul 24, 2026	56.87	58.50	54.10	57.00	57.00	0.18%	1,051
Jul 23, 2026	55.53	56.90	55.53	56.90	56.90	0.05%	691
Jul 22, 2026	56.50	56.87	56.50	56.87	56.87	1.55%	211
Jul 21, 2026	56.50	56.50	56.00	56.00	56.00	-0.88%	300
Jul 20, 2026	56.07	56.52	56.07	56.50	56.50	-	435
Jul 14, 2026	55.76	56.50	55.76	56.50	56.50	-	736
Jul 13, 2026	56.33	56.50	55.52	56.50	56.50	-	800
Jul 9, 2026	55.62	56.50	55.62	56.50	56.50	1.67%	300
Jul 7, 2026	55.09	55.57	55.09	55.57	55.57	0.11%	211
Jul 6, 2026	55.05	56.00	55.05	55.51	55.51	0.02%	600
Jul 1, 2026	55.10	55.50	55.10	55.50	55.50	0.02%	903
Jun 30, 2026	54.51	55.49	54.51	55.49	55.49	0.71%	664
Jun 18, 2026	55.25	55.40	55.09	55.10	55.10	0.16%	719
Jun 17, 2026	55.54	55.54	55.01	55.01	55.01	0.05%	246
Jun 16, 2026	55.00	55.00	54.00	54.98	54.98	-	11,517
Jun 15, 2026	54.43	54.98	54.43	54.98	54.98	1.81%	300
Jun 12, 2026	53.51	54.00	53.51	54.00	54.00	0.02%	256
Jun 11, 2026	53.00	53.99	53.00	53.99	53.99	-	7,500
Jun 10, 2026	53.99	53.99	53.99	53.99	53.99	1.39%	419
Jun 8, 2026	53.00	53.25	53.00	53.25	53.25	-	543
Jun 5, 2026	53.24	53.25	52.13	53.25	53.25	2.31%	703
Jun 4, 2026	53.23	53.25	52.03	52.05	52.05	0.52%	577
Jun 3, 2026	51.70	52.30	51.51	51.78	51.78	-0.35%	1,100
Jun 2, 2026	52.00	52.00	51.71	51.96	51.96	-0.08%	950
Jun 1, 2026	51.85	52.00	51.85	52.00	52.00	0.31%	200
May 22, 2026	51.16	51.84	51.03	51.84	51.84	0.27%	3,202
May 14, 2026	51.50	52.00	51.50	52.00	51.70	-	1,600
May 11, 2026	51.75	52.00	51.75	52.00	51.70	-	2,575
May 8, 2026	51.76	52.75	51.76	52.00	51.70	-	1,733
May 7, 2026	52.35	52.35	52.00	52.00	51.70	-0.02%	700
May 6, 2026	51.25	52.50	51.25	52.01	51.71	0.60%	2,200
May 5, 2026	50.75	51.70	50.75	51.70	51.40	1.87%	300
May 4, 2026	49.80	50.75	49.75	50.75	50.46	1.24%	1,001
Apr 29, 2026	50.13	50.13	50.13	50.13	49.84	0.35%	100
Apr 28, 2026	49.10	49.95	49.08	49.95	49.66	-	1,082
Apr 27, 2026	49.95	50.73	49.11	49.95	49.66	-	1,123
Apr 24, 2026	49.95	49.95	49.61	49.95	49.66	-	700
Apr 23, 2026	49.89	50.40	49.02	49.95	49.66	0.91%	3,201
Apr 22, 2026	48.49	49.96	48.49	49.50	49.21	-	1,216
Apr 21, 2026	49.95	49.95	49.50	49.50	49.21	1.21%	772
Apr 17, 2026	48.15	48.91	48.15	48.91	48.63	0.89%	500
Apr 16, 2026	48.15	48.75	48.15	48.48	48.20	-0.84%	4,650
Apr 15, 2026	48.70	48.89	48.70	48.89	48.61	0.87%	200
Apr 14, 2026	47.69	48.49	47.69	48.47	48.19	0.17%	1,348
Apr 13, 2026	48.40	48.40	48.27	48.39	48.11	-0.02%	1,400