Pinnacle Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	51.84	51.84	51.84	51.84	-	-	-
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
Apr 10, 2026	48.40	48.40	48.40	48.40	48.12	-	100
Apr 8, 2026	47.97	48.81	47.97	48.40	48.12	0.85%	2,700
Apr 7, 2026	47.00	47.99	47.00	47.99	47.71	-0.39%	321
Apr 2, 2026	46.00	48.18	44.14	48.18	47.90	3.24%	1,000
Mar 31, 2026	46.67	46.67	46.67	46.67	46.40	0.02%	100
Mar 30, 2026	45.04	46.66	45.04	46.66	46.39	-0.02%	800
Mar 16, 2026	45.80	46.67	45.80	46.67	46.40	0.37%	300
Mar 9, 2026	46.50	46.50	46.50	46.50	46.23	-0.47%	102
Mar 6, 2026	46.45	46.72	46.45	46.72	46.45	0.58%	288
Mar 4, 2026	46.45	46.45	46.45	46.45	46.18	0.43%	200
Mar 3, 2026	45.72	46.25	45.72	46.25	45.98	-	900
Mar 2, 2026	45.72	46.25	45.72	46.25	45.98	-	600
Feb 24, 2026	46.25	46.25	46.25	46.25	45.98	-	100
Feb 23, 2026	46.45	46.45	46.00	46.25	45.98	0.52%	700
Feb 20, 2026	46.01	46.01	46.01	46.01	45.74	0.09%	100
Feb 19, 2026	46.06	46.25	46.06	46.25	45.70	-	322
Feb 18, 2026	46.00	46.25	46.00	46.25	45.70	1.98%	200
Feb 17, 2026	45.25	45.35	45.25	45.35	44.82	0.22%	452
Feb 13, 2026	44.60	45.25	44.60	45.25	44.72	0.53%	1,622
Feb 10, 2026	45.01	45.01	45.01	45.01	44.48	-0.38%	101
Feb 9, 2026	45.25	45.25	45.05	45.18	44.65	-0.15%	304
Feb 6, 2026	45.75	45.75	45.25	45.25	44.72	0.09%	335
Feb 5, 2026	45.01	45.21	45.01	45.21	44.68	1.07%	714
Feb 4, 2026	44.59	44.73	44.59	44.73	44.20	0.31%	1,100
Feb 3, 2026	44.27	44.59	44.06	44.59	44.06	-0.22%	600
Jan 29, 2026	44.27	44.69	44.27	44.69	44.16	-0.02%	473
Jan 28, 2026	44.39	44.70	44.25	44.70	44.17	0.07%	2,850
Jan 26, 2026	44.27	44.69	43.83	44.67	44.14	-0.07%	2,065
Jan 21, 2026	44.71	44.71	44.70	44.70	44.17	-	200