Potomac Bancshares, Inc. (PTBS)
OTCMKTS
· Delayed Price · Currency is USD
16.26
-1.42 (-8.03%)
Jun 13, 2025, 2:19 PM EDT
Potomac Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - | 50 |
| Jun 11, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - | 143 |
| Jun 10, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.40% | 355 |
| Jun 9, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - | - |
| Jun 6, 2025 | 17.60 | 17.62 | 17.60 | 17.62 | 17.62 | 0.69% | 806 |
| Jun 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 4, 2025 | 17.48 | 17.50 | 17.48 | 17.50 | 17.50 | 0.43% | 1,083 |
| Jun 3, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - | - |
| Jun 2, 2025 | 17.35 | 17.50 | 17.20 | 17.43 | 17.43 | 0.43% | 8,439 |
| May 30, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.58% | 150 |
| May 29, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 6 |
| May 28, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.63% | 820 |
| May 27, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 2.42% | 370 |
| May 23, 2025 | 16.98 | 17.00 | 16.95 | 16.95 | 16.95 | - | 306 |
| May 22, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.12% | 298 |
| May 21, 2025 | 16.55 | 16.93 | 16.55 | 16.93 | 16.93 | 5.02% | 3,500 |
| May 20, 2025 | 16.48 | 16.48 | 16.12 | 16.12 | 16.12 | -5.29% | 2,405 |
| May 19, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.22% | 150 |
| May 16, 2025 | 17.10 | 17.23 | 17.09 | 17.23 | 17.23 | 3.24% | 550 |
| May 15, 2025 | 17.00 | 17.20 | 16.69 | 16.69 | 16.69 | -1.53% | 3,653 |
| May 14, 2025 | 16.95 | 16.95 | 16.69 | 16.95 | 16.95 | 1.56% | 601 |
| May 13, 2025 | 16.22 | 16.95 | 16.22 | 16.69 | 16.69 | 3.02% | 820 |
| May 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.31% | 137 |
| May 9, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 21 |
| May 8, 2025 | 16.20 | 16.36 | 16.15 | 16.15 | 16.15 | -0.06% | 3,816 |
| May 7, 2025 | 16.15 | 16.16 | 16.00 | 16.16 | 16.16 | 1.00% | 1,241 |
| May 6, 2025 | 15.98 | 16.00 | 15.98 | 16.00 | 16.00 | 0.31% | 1,635 |
| May 5, 2025 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | -0.31% | 925 |
| May 2, 2025 | 15.89 | 16.16 | 15.88 | 16.00 | 16.00 | 0.76% | 7,260 |
| May 1, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.31% | 5,300 |
| Apr 30, 2025 | 15.95 | 15.95 | 15.93 | 15.93 | 15.80 | 2.15% | 360 |
| Apr 29, 2025 | 15.29 | 15.60 | 15.29 | 15.60 | 15.47 | 0.61% | 1,610 |
| Apr 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.37 | - | 170 |
| Apr 25, 2025 | 15.39 | 16.00 | 15.39 | 15.50 | 15.37 | 1.31% | 1,785 |
| Apr 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | - | - |
| Apr 23, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.18 | 2.00% | 1,500 |
| Apr 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | 1.01% | 470 |
| Apr 21, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.73 | 1.37% | 184 |
| Apr 17, 2025 | 14.65 | 14.65 | 14.60 | 14.65 | 14.53 | 0.41% | 600 |
| Apr 16, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.47 | -1.75% | 111 |
| Apr 15, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.73 | 0.42% | 100 |
| Apr 14, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.67 | - | - |
| Apr 11, 2025 | 14.75 | 14.79 | 14.75 | 14.79 | 14.67 | -0.75% | 801 |
| Apr 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | - | 10 |
| Apr 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | - | 270 |
| Apr 8, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | 2.05% | 386 |
| Apr 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | - | - |
| Apr 4, 2025 | 15.40 | 15.40 | 14.60 | 14.60 | 14.48 | -4.70% | 1,387 |
| Apr 3, 2025 | 16.30 | 16.30 | 15.32 | 15.32 | 15.20 | -6.36% | 4,269 |
| Apr 2, 2025 | 16.23 | 16.36 | 16.23 | 16.36 | 16.23 | 1.30% | 975 |