Potomac Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	18.56	18.56	18.56	18.56	18.56	-2.26%	320
Jan 21, 2026	18.99	18.99	18.99	18.99	18.99	2.54%	118
Jan 20, 2026	18.88	18.88	18.51	18.52	18.52	-4.44%	4,616
Jan 15, 2026	19.18	19.38	19.18	19.38	19.38	0.99%	305
Jan 14, 2026	18.88	19.19	18.88	19.19	19.19	1.64%	750
Jan 9, 2026	18.88	18.88	18.88	18.88	18.88	2.55%	100
Jan 7, 2026	18.66	18.66	18.41	18.41	18.41	-0.75%	3,426
Jan 6, 2026	18.55	18.55	18.55	18.55	18.55	-1.70%	265
Jan 5, 2026	18.36	18.87	18.36	18.87	18.87	-0.05%	1,393
Dec 30, 2025	18.88	18.88	18.88	18.88	18.88	3.17%	265
Dec 29, 2025	18.34	18.34	18.30	18.30	18.30	-3.07%	1,224
Dec 22, 2025	18.31	18.88	18.31	18.88	18.88	-	240
Dec 19, 2025	18.88	18.88	18.88	18.88	18.88	1.51%	377
Dec 18, 2025	18.36	18.60	18.36	18.60	18.60	1.36%	1,351
Dec 17, 2025	18.38	18.38	18.35	18.35	18.35	0.27%	828
Dec 15, 2025	18.88	18.88	18.30	18.30	18.30	-1.61%	2,105
Dec 11, 2025	18.45	18.60	18.45	18.60	18.60	0.81%	665
Dec 9, 2025	18.45	18.45	18.45	18.45	18.45	0.11%	250
Dec 4, 2025	18.43	18.43	18.43	18.43	18.43	0.88%	100
Dec 3, 2025	18.27	18.27	18.27	18.27	18.27	-0.71%	400
Dec 2, 2025	18.40	18.40	18.40	18.40	18.40	1.60%	100
Nov 28, 2025	18.12	18.12	18.11	18.11	18.11	-0.06%	1,501
Nov 25, 2025	18.10	18.12	18.10	18.12	18.12	0.11%	4,500
Nov 21, 2025	18.10	18.40	18.10	18.10	18.10	-0.82%	500
Nov 20, 2025	18.27	18.27	18.25	18.25	18.25	-	608
Nov 19, 2025	18.79	18.79	18.25	18.25	18.25	-5.49%	946
Nov 13, 2025	19.00	19.31	19.00	19.31	19.31	-	346
Nov 12, 2025	19.31	19.31	19.31	19.31	19.31	1.58%	359
Nov 10, 2025	19.00	19.01	19.00	19.01	19.01	1.22%	1,207
Nov 6, 2025	18.25	18.78	18.25	18.78	18.78	2.90%	941
Nov 5, 2025	18.25	18.25	18.25	18.25	18.25	-	146
Nov 3, 2025	18.25	18.25	18.25	18.25	18.25	-	456
Oct 31, 2025	18.25	18.26	18.25	18.25	18.25	-0.27%	1,763
Oct 30, 2025	18.30	18.30	18.30	18.30	18.17	1.61%	100
Oct 29, 2025	18.30	18.30	17.88	18.01	17.88	1.75%	21,029
Oct 28, 2025	17.80	17.80	17.70	17.70	17.57	0.45%	400
Oct 27, 2025	18.00	18.00	17.62	17.62	17.49	-0.28%	1,179
Oct 24, 2025	18.29	18.29	17.65	17.67	17.54	-0.34%	726
Oct 23, 2025	17.73	17.73	17.73	17.73	17.60	-3.06%	1,438
Oct 20, 2025	18.29	18.29	18.29	18.29	18.16	3.63%	100
Oct 17, 2025	17.67	17.67	17.65	17.65	17.52	-3.39%	900
Oct 7, 2025	18.27	18.27	18.27	18.27	18.14	3.45%	106
Oct 3, 2025	17.66	17.66	17.66	17.66	17.53	-3.50%	400
Oct 2, 2025	18.00	18.30	17.60	18.30	18.17	-2.92%	708
Sep 30, 2025	18.84	18.85	18.84	18.85	18.72	0.27%	573
Sep 19, 2025	18.80	18.80	18.80	18.80	18.67	4.44%	194
Sep 18, 2025	17.84	18.80	17.84	18.00	17.87	-4.46%	919
Sep 17, 2025	17.77	18.84	17.77	18.84	18.71	5.84%	600
Sep 15, 2025	17.80	17.80	17.80	17.80	17.67	-1.11%	105
Sep 12, 2025	17.80	18.00	17.80	18.00	17.87	1.41%	300