Pinnacle Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	60.66	61.35	60.66	61.35	61.35	-	300
Nov 9, 2026	61.08	61.35	61.08	61.35	61.35	-	275
Nov 5, 2026	61.35	61.50	61.35	61.35	61.35	-	930
Nov 4, 2026	60.66	61.35	60.66	61.35	61.35	-0.03%	218
Nov 3, 2026	60.67	61.47	60.67	61.37	61.37	-0.16%	1,360
Nov 2, 2026	61.06	61.84	61.05	61.47	61.47	-0.05%	943
Oct 29, 2026	61.15	61.85	61.05	61.50	61.50	-0.63%	702
Oct 28, 2026	61.50	61.89	61.50	61.89	61.89	0.02%	57,600
Oct 27, 2026	61.05	61.88	61.05	61.88	61.88	-0.02%	515
Oct 26, 2026	61.05	61.89	61.05	61.89	61.89	-	251
Oct 21, 2026	61.03	61.92	60.61	61.89	61.89	-0.18%	2,440
Oct 16, 2026	61.10	62.00	61.01	62.00	62.00	-	1,100
Oct 15, 2026	62.00	62.00	62.00	62.00	62.00	-0.80%	100
Oct 13, 2026	62.00	62.50	62.00	62.50	62.50	-0.56%	258
Oct 12, 2026	60.62	62.85	60.62	62.85	62.85	-0.08%	1,048
Oct 8, 2026	60.86	62.97	60.86	62.90	62.90	-0.27%	435
Sep 28, 2026	61.03	63.07	61.03	63.07	63.07	0.02%	449
Sep 23, 2026	62.00	63.06	62.00	63.06	63.06	-1.10%	275
Sep 22, 2026	62.50	64.00	61.99	63.76	63.76	-1.45%	2,065
Sep 18, 2026	64.70	64.70	64.70	64.70	64.70	-1.16%	160
Sep 17, 2026	65.46	65.46	65.46	65.46	65.46	1.17%	100
Sep 16, 2026	64.00	64.70	64.00	64.70	64.70	-4.13%	319
Sep 15, 2026	67.49	67.49	67.49	67.49	67.49	3.21%	100
Sep 10, 2026	65.39	65.39	65.39	65.39	65.39	-	100
Sep 8, 2026	65.72	66.00	65.39	65.39	65.39	-	702
Sep 3, 2026	65.39	65.39	65.00	65.39	65.39	-	468
Sep 1, 2026	63.02	65.39	63.02	65.39	65.39	-0.41%	312
Aug 31, 2026	65.00	65.99	62.55	65.66	65.66	-	1,457
Aug 26, 2026	63.00	65.66	62.50	65.66	65.66	0.02%	1,950
Aug 25, 2026	64.27	65.99	62.26	65.65	65.65	-0.03%	1,934
Aug 18, 2026	67.49	67.49	66.00	66.00	65.67	-	704
Aug 13, 2026	64.26	66.00	64.26	66.00	65.67	-2.22%	1,046
Aug 12, 2026	66.00	67.50	66.00	67.50	67.16	-0.74%	602
Aug 11, 2026	64.26	68.00	64.26	68.00	67.66	-0.07%	770
Aug 7, 2026	61.49	68.87	61.49	68.05	67.71	11.56%	3,027
Aug 6, 2026	61.60	61.60	61.00	61.00	60.70	-	245
Aug 5, 2026	60.80	61.00	60.00	61.00	60.70	0.07%	1,355
Aug 4, 2026	59.54	60.96	59.54	60.96	60.66	0.66%	1,434
Aug 3, 2026	59.50	60.93	59.10	60.56	60.26	0.95%	1,167
Jul 31, 2026	59.00	59.99	59.00	59.99	59.69	-	1,345
Jul 30, 2026	59.00	59.99	59.00	59.99	59.69	0.20%	679
Jul 29, 2026	58.40	59.87	58.40	59.87	59.57	-	535
Jul 28, 2026	58.50	59.90	58.50	59.87	59.57	5.02%	1,205
Jul 27, 2026	56.51	57.01	56.51	57.01	56.72	0.02%	275
Jul 24, 2026	56.87	58.50	54.10	57.00	56.72	0.18%	1,051
Jul 23, 2026	55.53	56.90	55.53	56.90	56.62	0.05%	691
Jul 22, 2026	56.50	56.87	56.50	56.87	56.59	1.55%	211
Jul 21, 2026	56.50	56.50	56.00	56.00	55.72	-0.88%	300
Jul 20, 2026	56.07	56.52	56.07	56.50	56.22	-	435
Jul 14, 2026	55.76	56.50	55.76	56.50	56.22	-	736