Potomac Bancshares, Inc. (PTBS)
OTCMKTS · Delayed Price · Currency is USD
26.38
+0.02 (0.08%)
At close: Nov 12, 2026
Potomac Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 26.37 | 26.38 | 26.37 | 26.38 | 26.38 | 0.08% | 1,672 |
| Nov 11, 2026 | 26.25 | 26.36 | 26.25 | 26.36 | 26.36 | 0.15% | 492 |
| Nov 9, 2026 | 26.31 | 26.32 | 26.31 | 26.32 | 26.32 | -0.19% | 779 |
| Nov 5, 2026 | 26.46 | 26.46 | 26.20 | 26.37 | 26.37 | -0.11% | 1,744 |
| Nov 4, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.40 | 0.19% | 200 |
| Nov 3, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.35 | -0.19% | 100 |
| Nov 2, 2026 | 26.65 | 26.65 | 26.55 | 26.55 | 26.40 | - | 1,847 |
| Oct 28, 2026 | 26.56 | 26.56 | 26.55 | 26.55 | 26.40 | -0.19% | 752 |
| Oct 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | - | 1,290 |
| Oct 20, 2026 | 26.23 | 26.60 | 26.23 | 26.60 | 26.45 | -0.30% | 501 |
| Oct 16, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.53 | 0.91% | 202 |
| Oct 14, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.29 | -0.23% | 1,200 |
| Oct 12, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.35 | -0.21% | 201 |
| Oct 5, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.40 | 1.74% | 100 |
| Oct 2, 2026 | 26.25 | 26.25 | 26.08 | 26.10 | 25.95 | -0.65% | 1,180 |
| Oct 1, 2026 | 26.53 | 26.88 | 26.27 | 26.27 | 26.12 | -1.05% | 1,843 |
| Sep 30, 2026 | 27.50 | 27.50 | 26.50 | 26.55 | 26.40 | -2.68% | 36,788 |
| Sep 29, 2026 | 26.50 | 27.32 | 26.25 | 27.28 | 27.13 | -0.26% | 2,883 |
| Sep 25, 2026 | 26.31 | 27.39 | 26.31 | 27.35 | 27.20 | -0.47% | 1,033 |
| Sep 24, 2026 | 26.50 | 27.50 | 26.50 | 27.48 | 27.32 | -0.07% | 2,565 |
| Sep 23, 2026 | 27.50 | 27.60 | 27.50 | 27.50 | 27.34 | 3.81% | 300 |
| Sep 22, 2026 | 26.49 | 26.71 | 26.49 | 26.49 | 26.34 | - | 898 |
| Sep 21, 2026 | 26.25 | 26.49 | 26.25 | 26.49 | 26.34 | 0.16% | 600 |
| Sep 15, 2026 | 26.51 | 27.15 | 26.42 | 26.45 | 26.30 | -0.20% | 2,100 |
| Sep 11, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.35 | - | 592 |
| Sep 10, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.35 | 0.30% | 751 |
| Sep 3, 2026 | 26.05 | 26.42 | 26.05 | 26.42 | 26.27 | - | 3,376 |
| Aug 31, 2026 | 26.35 | 26.42 | 26.35 | 26.42 | 26.27 | - | 696 |
| Aug 28, 2026 | 26.44 | 26.44 | 26.42 | 26.42 | 26.27 | 1.58% | 366 |
| Aug 27, 2026 | 26.07 | 26.45 | 26.01 | 26.01 | 25.86 | -1.66% | 1,547 |
| Aug 26, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.30 | -1.01% | 1,338 |
| Aug 25, 2026 | 26.41 | 26.72 | 26.41 | 26.72 | 26.57 | 1.02% | 933 |
| Aug 21, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.30 | -0.49% | 238 |
| Aug 19, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.43 | 2.03% | 105 |
| Aug 18, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.90 | -1.67% | 700 |
| Aug 17, 2026 | 26.10 | 26.49 | 26.10 | 26.49 | 26.34 | -0.03% | 500 |
| Aug 13, 2026 | 26.46 | 26.50 | 26.46 | 26.50 | 26.35 | - | 1,997 |
| Aug 10, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.35 | - | 3,700 |
| Aug 6, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.35 | -0.15% | 254 |
| Aug 5, 2026 | 26.02 | 26.91 | 26.02 | 26.69 | 26.39 | 2.58% | 1,279 |
| Jul 31, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.73 | 4.21% | 100 |
| Jul 29, 2026 | 24.31 | 24.97 | 24.31 | 24.97 | 24.69 | 4.04% | 567 |
| Jul 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.73 | - | 406 |
| Jul 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.73 | 1.48% | 105 |
| Jul 20, 2026 | 23.89 | 24.00 | 23.48 | 23.65 | 23.38 | -1.46% | 1,993 |
| Jul 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.73 | 3.45% | 100 |
| Jul 15, 2026 | 23.50 | 23.65 | 23.20 | 23.20 | 22.94 | -1.74% | 3,000 |
| Jul 14, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.34 | 0.47% | 136 |
| Jul 7, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.24 | 0.43% | 3,000 |
| Jul 6, 2026 | 23.40 | 23.67 | 23.40 | 23.40 | 23.14 | -0.43% | 3,949 |