PSB Holdings, Inc. (PSBQ)
OTCMKTS · Delayed Price · Currency is USD
26.50
+0.05 (0.19%)
Jan 8, 2026, 1:11 PM EST
PSB Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 26.45 | 26.50 | 26.45 | 26.50 | - | 0.19% | 236 |
| Jan 7, 2026 | 26.20 | 26.49 | 26.12 | 26.45 | 26.45 | 1.34% | 843 |
| Dec 30, 2025 | 26.05 | 26.10 | 26.05 | 26.10 | 26.10 | - | 50,320 |
| Dec 29, 2025 | 25.91 | 26.20 | 25.91 | 26.10 | 26.10 | - | 6,300 |
| Dec 26, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.76% | 200 |
| Dec 23, 2025 | 26.30 | 26.30 | 26.00 | 26.30 | 26.30 | 2.73% | 2,193 |
| Dec 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | 3,910 |
| Dec 19, 2025 | 25.60 | 26.00 | 25.53 | 26.00 | 26.00 | 1.88% | 9,575 |
| Dec 18, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.08% | 1,550 |
| Dec 17, 2025 | 25.51 | 25.51 | 25.50 | 25.50 | 25.50 | - | 1,400 |
| Dec 15, 2025 | 25.50 | 25.50 | 25.46 | 25.50 | 25.50 | 0.99% | 2,250 |
| Dec 12, 2025 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | - | 1,206 |
| Dec 11, 2025 | 25.24 | 25.25 | 25.24 | 25.25 | 25.25 | 0.83% | 704 |
| Dec 10, 2025 | 24.96 | 25.24 | 24.85 | 25.04 | 25.04 | 0.57% | 3,394 |
| Dec 9, 2025 | 24.88 | 24.95 | 24.88 | 24.90 | 24.90 | 0.40% | 715 |
| Dec 8, 2025 | 24.80 | 24.80 | 24.75 | 24.80 | 24.80 | 0.85% | 4,200 |
| Dec 5, 2025 | 24.60 | 24.60 | 24.59 | 24.59 | 24.59 | 0.12% | 2,101 |
| Dec 4, 2025 | 24.80 | 24.80 | 24.55 | 24.56 | 24.56 | 0.82% | 4,100 |
| Dec 3, 2025 | 24.60 | 24.61 | 24.33 | 24.36 | 24.36 | -0.57% | 1,624 |
| Dec 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.91% | 105 |
| Nov 26, 2025 | 24.27 | 24.73 | 24.27 | 24.73 | 24.73 | 0.24% | 1,869 |
| Nov 25, 2025 | 24.30 | 24.67 | 24.20 | 24.67 | 24.67 | 0.68% | 5,651 |
| Nov 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 2,200 |
| Nov 20, 2025 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | 0.66% | 1,235 |
| Nov 19, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.65% | 1,020 |
| Nov 18, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% | 1,550 |
| Nov 17, 2025 | 24.90 | 24.90 | 23.60 | 24.60 | 24.60 | -1.24% | 6,234 |
| Nov 14, 2025 | 25.00 | 25.00 | 24.91 | 24.91 | 24.91 | - | 1,911 |
| Nov 13, 2025 | 24.91 | 25.01 | 24.91 | 24.91 | 24.91 | -0.16% | 2,526 |
| Nov 12, 2025 | 24.91 | 24.95 | 24.91 | 24.95 | 24.95 | -1.46% | 913 |
| Nov 10, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.08% | 250 |
| Nov 4, 2025 | 25.01 | 25.34 | 25.00 | 25.34 | 25.34 | -0.09% | 1,400 |
| Oct 31, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.21% | 219 |
| Oct 28, 2025 | 25.05 | 25.31 | 24.90 | 25.31 | 25.31 | - | 3,460 |
| Oct 27, 2025 | 25.31 | 25.31 | 25.24 | 25.31 | 25.31 | 0.24% | 1,636 |
| Oct 24, 2025 | 25.06 | 25.25 | 25.00 | 25.25 | 25.25 | -1.75% | 3,858 |
| Oct 16, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.16% | 2,691 |
| Oct 15, 2025 | 25.20 | 25.66 | 25.05 | 25.66 | 25.66 | 1.83% | 3,415 |
| Oct 14, 2025 | 25.30 | 25.50 | 25.00 | 25.20 | 25.20 | -0.40% | 3,510 |
| Oct 13, 2025 | 25.33 | 25.33 | 25.27 | 25.30 | 25.30 | 0.04% | 2,200 |
| Oct 10, 2025 | 25.33 | 25.37 | 25.25 | 25.29 | 25.29 | -0.44% | 2,650 |
| Oct 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.04% | 100 |
| Oct 8, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.09% | 500 |
| Oct 6, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.01% | 100 |
| Oct 3, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.41% | 200 |
| Oct 2, 2025 | 25.50 | 25.53 | 25.50 | 25.53 | 25.53 | 0.13% | 200 |
| Oct 1, 2025 | 25.56 | 25.56 | 25.50 | 25.50 | 25.50 | - | 1,810 |
| Sep 30, 2025 | 25.51 | 25.51 | 25.50 | 25.50 | 25.50 | -0.20% | 405 |
| Sep 29, 2025 | 25.62 | 25.80 | 25.51 | 25.55 | 25.55 | -0.97% | 1,344 |
| Sep 26, 2025 | 25.72 | 25.80 | 25.70 | 25.80 | 25.80 | -0.15% | 710 |