PSB Holdings, Inc. (PSBQ)
OTCMKTS · Delayed Price · Currency is USD
25.95
-0.05 (-0.19%)
Jul 31, 2025, 8:00 PM EDT
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.19% | 218 |
| Jul 31, 2025 | 25.00 | 26.00 | 24.50 | 26.00 | 26.00 | 4.63% | 8,926 |
| Jul 30, 2025 | 24.87 | 24.87 | 24.85 | 24.85 | 24.85 | -0.08% | 301 |
| Jul 29, 2025 | 24.50 | 25.00 | 24.50 | 24.87 | 24.87 | 1.51% | 2,585 |
| Jul 28, 2025 | 24.50 | 24.50 | 24.30 | 24.50 | 24.50 | 1.03% | 627 |
| Jul 25, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 300 |
| Jul 24, 2025 | 23.73 | 24.25 | 23.73 | 24.25 | 24.25 | 1.04% | 202 |
| Jul 23, 2025 | 23.75 | 24.00 | 23.45 | 24.00 | 24.00 | 1.05% | 8,331 |
| Jul 22, 2025 | 23.45 | 23.75 | 23.45 | 23.75 | 23.75 | 1.39% | 7,318 |
| Jul 21, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - | - |
| Jul 18, 2025 | 23.45 | 23.45 | 23.43 | 23.43 | 23.43 | -0.04% | 3,990 |
| Jul 17, 2025 | 23.48 | 23.48 | 23.44 | 23.44 | 23.44 | 0.58% | 2,800 |
| Jul 16, 2025 | 23.31 | 23.31 | 23.30 | 23.30 | 23.30 | - | 700 |
| Jul 15, 2025 | 23.51 | 23.75 | 23.30 | 23.30 | 23.30 | -1.89% | 12,878 |
| Jul 14, 2025 | 23.75 | 23.80 | 23.55 | 23.75 | 23.75 | -0.17% | 1,491 |
| Jul 11, 2025 | 23.47 | 23.79 | 23.47 | 23.79 | 23.79 | -0.46% | 701 |
| Jul 10, 2025 | 23.90 | 23.90 | 23.86 | 23.90 | 23.56 | - | 4,746 |
| Jul 9, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.56 | - | 1 |
| Jul 8, 2025 | 23.88 | 23.90 | 23.76 | 23.90 | 23.56 | - | 10,432 |
| Jul 7, 2025 | 23.81 | 23.90 | 23.81 | 23.90 | 23.56 | - | 5,600 |
| Jul 3, 2025 | 23.90 | 23.90 | 23.65 | 23.90 | 23.56 | - | 4,300 |
| Jul 2, 2025 | 23.85 | 23.90 | 23.81 | 23.90 | 23.56 | - | 8,345 |
| Jul 1, 2025 | 23.55 | 23.90 | 23.55 | 23.90 | 23.56 | 0.04% | 712 |
| Jun 30, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.55 | - | 91 |
| Jun 27, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.55 | - | - |
| Jun 26, 2025 | 23.53 | 23.89 | 23.53 | 23.89 | 23.55 | 0.24% | 1,293 |
| Jun 25, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.50 | - | - |
| Jun 24, 2025 | 23.89 | 23.89 | 23.80 | 23.83 | 23.50 | -0.28% | 650 |
| Jun 23, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.56 | - | 1,004 |
| Jun 20, 2025 | 23.54 | 23.90 | 23.51 | 23.90 | 23.56 | - | 400 |
| Jun 18, 2025 | 23.53 | 23.90 | 23.53 | 23.90 | 23.56 | - | 2,081 |
| Jun 17, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.56 | - | 8 |
| Jun 16, 2025 | 23.80 | 23.97 | 23.05 | 23.90 | 23.56 | 0.13% | 2,450 |
| Jun 13, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.53 | -0.13% | 100 |
| Jun 12, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.56 | 0.17% | 33,334 |
| Jun 11, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.52 | 0.89% | 171 |
| Jun 10, 2025 | 23.86 | 23.97 | 23.65 | 23.65 | 23.32 | -0.88% | 2,145 |
| Jun 9, 2025 | 23.86 | 24.28 | 23.85 | 23.86 | 23.52 | 0.04% | 7,583 |
| Jun 6, 2025 | 24.17 | 24.41 | 23.85 | 23.85 | 23.51 | -2.45% | 10,146 |
| Jun 5, 2025 | 24.20 | 24.45 | 24.13 | 24.45 | 24.11 | 0.20% | 6,254 |
| Jun 4, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.06 | 0.08% | 2,200 |
| Jun 3, 2025 | 24.21 | 24.38 | 24.17 | 24.38 | 24.04 | -0.37% | 3,117 |
| Jun 2, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.13 | - | - |
| May 30, 2025 | 24.25 | 24.49 | 24.16 | 24.47 | 24.13 | 0.08% | 1,488 |
| May 29, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.11 | - | - |
| May 28, 2025 | 24.12 | 24.45 | 24.12 | 24.45 | 24.11 | 0.50% | 2,598 |
| May 27, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 23.99 | - | - |
| May 23, 2025 | 24.42 | 24.54 | 24.12 | 24.33 | 23.99 | -0.82% | 10,414 |
| May 22, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.18 | - | 50 |
| May 21, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.18 | - | - |