Potomac Bancshares, Inc. (PTBS)
OTCMKTS · Delayed Price · Currency is USD
23.40
0.00 (0.00%)
Jun 3, 2026, 12:39 PM EST
Potomac Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 22.80 | 23.82 | 22.80 | 23.40 | 23.40 | 2.32% | 699 |
| Jun 1, 2026 | 22.85 | 22.87 | 22.70 | 22.87 | 22.87 | 0.57% | 4,792 |
| May 29, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.09% | 661 |
| May 28, 2026 | 22.71 | 22.72 | 22.71 | 22.72 | 22.72 | 0.46% | 411 |
| May 27, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.60% | 117 |
| May 26, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.07% | 114 |
| May 22, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.35% | 102 |
| May 21, 2026 | 22.24 | 22.24 | 22.00 | 22.20 | 22.20 | 0.15% | 6,604 |
| May 18, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.80% | 215 |
| May 14, 2026 | 21.50 | 22.22 | 21.50 | 21.99 | 21.99 | 2.28% | 949 |
| May 13, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.38% | 142 |
| May 12, 2026 | 21.00 | 21.00 | 20.95 | 21.00 | 21.00 | -4.50% | 2,105 |
| May 8, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | 100 |
| May 7, 2026 | 21.98 | 21.99 | 21.98 | 21.99 | 21.99 | 2.28% | 400 |
| May 5, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.50 | - | 282 |
| May 4, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.50 | 3.14% | 2,200 |
| May 1, 2026 | 19.65 | 20.99 | 19.65 | 20.99 | 20.84 | 2.89% | 6,800 |
| Apr 30, 2026 | 20.50 | 20.54 | 20.25 | 20.40 | 20.26 | 0.74% | 4,586 |
| Apr 29, 2026 | 20.19 | 20.25 | 20.19 | 20.25 | 20.11 | 1.86% | 300 |
| Apr 27, 2026 | 19.42 | 19.88 | 19.42 | 19.88 | 19.74 | 0.40% | 832 |
| Apr 24, 2026 | 19.88 | 19.88 | 19.52 | 19.80 | 19.66 | 1.64% | 3,888 |
| Apr 23, 2026 | 20.75 | 20.75 | 18.55 | 19.48 | 19.35 | -6.12% | 14,802 |
| Apr 22, 2026 | 20.89 | 20.89 | 20.25 | 20.75 | 20.61 | 3.44% | 6,767 |
| Apr 21, 2026 | 20.05 | 20.30 | 20.00 | 20.06 | 19.92 | 0.30% | 5,903 |
| Apr 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.86 | 0.25% | 100 |
| Apr 16, 2026 | 19.95 | 19.96 | 19.95 | 19.95 | 19.81 | - | 2,475 |
| Apr 15, 2026 | 19.90 | 19.95 | 19.90 | 19.95 | 19.81 | 1.01% | 1,554 |
| Apr 10, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.61 | -1.00% | 582 |
| Apr 9, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.81 | 1.01% | 125 |
| Apr 8, 2026 | 19.36 | 19.75 | 19.35 | 19.75 | 19.61 | - | 4,802 |
| Apr 6, 2026 | 19.31 | 19.75 | 19.31 | 19.75 | 19.61 | - | 1,132 |
| Mar 31, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.61 | 1.58% | 600 |
| Mar 30, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.31 | -0.81% | 101 |
| Mar 27, 2026 | 19.50 | 19.75 | 19.40 | 19.60 | 19.46 | -0.76% | 1,037 |
| Mar 26, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.61 | - | 525 |
| Mar 25, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.61 | - | 853 |
| Mar 20, 2026 | 19.75 | 19.75 | 19.50 | 19.75 | 19.61 | - | 3,803 |
| Mar 18, 2026 | 19.63 | 19.75 | 19.57 | 19.75 | 19.61 | 0.61% | 13,198 |
| Mar 17, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.49 | -0.30% | 504 |
| Mar 9, 2026 | 19.88 | 19.88 | 19.69 | 19.69 | 19.55 | -0.96% | 457 |
| Mar 4, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.74 | -0.05% | 391 |
| Mar 2, 2026 | 19.89 | 20.00 | 19.89 | 19.89 | 19.75 | -0.35% | 5,455 |
| Feb 27, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.82 | 1.81% | 278 |
| Feb 26, 2026 | 19.97 | 19.97 | 19.60 | 19.61 | 19.47 | -1.73% | 3,084 |
| Feb 23, 2026 | 20.04 | 20.07 | 19.95 | 19.95 | 19.81 | 0.25% | 4,578 |
| Feb 20, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.76 | 1.02% | 682 |
| Feb 19, 2026 | 19.78 | 19.78 | 19.70 | 19.70 | 19.56 | -1.01% | 800 |
| Feb 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.76 | 0.51% | 450 |
| Feb 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.66 | - | 1,006 |
| Feb 13, 2026 | 19.81 | 19.81 | 19.80 | 19.80 | 19.66 | -0.10% | 1,496 |