Potomac Bancshares, Inc. (PTBS)
OTCMKTS · Delayed Price · Currency is USD
18.00
+0.35 (1.98%)
Sep 12, 2025, 3:51 PM EDT
Potomac Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.41% | 300 |
| Sep 11, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.57% | 143 |
| Sep 10, 2025 | 17.40 | 17.65 | 17.40 | 17.65 | 17.65 | -4.59% | 2,036 |
| Sep 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 448 |
| Sep 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 4, 2025 | 17.22 | 18.84 | 17.22 | 18.50 | 18.50 | 0.05% | 900 |
| Sep 3, 2025 | 17.22 | 18.49 | 17.22 | 18.49 | 18.49 | 1.04% | 410 |
| Sep 2, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 355 |
| Aug 29, 2025 | 17.55 | 18.30 | 17.16 | 18.30 | 18.30 | 5.78% | 949 |
| Aug 28, 2025 | 17.29 | 17.35 | 17.29 | 17.30 | 17.30 | 1.17% | 2,897 |
| Aug 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 3 |
| Aug 26, 2025 | 17.15 | 17.15 | 17.10 | 17.10 | 17.10 | -0.29% | 367 |
| Aug 25, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.35% | 118 |
| Aug 22, 2025 | 17.00 | 17.09 | 16.98 | 17.09 | 17.09 | 0.83% | 8,800 |
| Aug 21, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 60 |
| Aug 20, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.30% | 126 |
| Aug 19, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 15, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 9 |
| Aug 14, 2025 | 16.89 | 16.90 | 16.86 | 16.90 | 16.90 | 0.90% | 2,740 |
| Aug 13, 2025 | 16.78 | 16.78 | 16.75 | 16.75 | 16.75 | - | 2,669 |
| Aug 12, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 2.13% | 1,753 |
| Aug 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Aug 8, 2025 | 17.20 | 17.20 | 16.40 | 16.40 | 16.40 | -4.93% | 5,910 |
| Aug 7, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 2,567 |
| Aug 6, 2025 | 18.00 | 18.00 | 17.25 | 17.25 | 17.25 | -4.11% | 404 |
| Aug 5, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | - |
| Aug 4, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.06% | 200 |
| Aug 1, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - | - |
| Jul 31, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.11% | 974 |
| Jul 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | 0.39% | 530 |
| Jul 29, 2025 | 17.90 | 17.93 | 17.90 | 17.93 | 17.80 | 0.17% | 3,427 |
| Jul 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.77 | - | 578 |
| Jul 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.77 | - | - |
| Jul 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.77 | - | - |
| Jul 23, 2025 | 17.89 | 17.90 | 17.89 | 17.90 | 17.77 | 1.99% | 200 |
| Jul 22, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.42 | - | - |
| Jul 21, 2025 | 17.49 | 17.55 | 17.49 | 17.55 | 17.42 | 1.09% | 4,894 |
| Jul 18, 2025 | 17.20 | 17.36 | 17.20 | 17.36 | 17.24 | - | 322 |
| Jul 17, 2025 | 17.24 | 17.36 | 17.24 | 17.36 | 17.24 | 0.93% | 574 |
| Jul 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | - | 110 |
| Jul 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | - | 295 |
| Jul 14, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | - | 233 |
| Jul 11, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | - | 45 |
| Jul 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | 0.58% | 100 |
| Jul 9, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | -0.25% | 100 |
| Jul 8, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.02 | 0.13% | 145 |
| Jul 7, 2025 | 17.12 | 17.12 | 17.11 | 17.12 | 17.00 | -2.12% | 2,974 |
| Jul 3, 2025 | 17.46 | 17.49 | 17.12 | 17.49 | 17.36 | -0.06% | 700 |