Potomac Bancshares, Inc. (PTBS)
OTCMKTS · Delayed Price · Currency is USD
26.27
-0.28 (-1.05%)
Oct 1, 2026, 3:52 PM EST
Potomac Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 26.53 | 26.88 | 26.27 | 26.27 | 26.27 | -1.05% | 1,843 |
| Sep 30, 2026 | 27.50 | 27.50 | 26.50 | 26.55 | 26.55 | -2.68% | 36,788 |
| Sep 29, 2026 | 26.50 | 27.32 | 26.25 | 27.28 | 27.28 | -0.26% | 2,883 |
| Sep 25, 2026 | 26.31 | 27.39 | 26.31 | 27.35 | 27.35 | -0.47% | 1,033 |
| Sep 24, 2026 | 26.50 | 27.50 | 26.50 | 27.48 | 27.48 | -0.07% | 2,565 |
| Sep 23, 2026 | 27.50 | 27.60 | 27.50 | 27.50 | 27.50 | 3.81% | 300 |
| Sep 22, 2026 | 26.49 | 26.71 | 26.49 | 26.49 | 26.49 | - | 898 |
| Sep 21, 2026 | 26.25 | 26.49 | 26.25 | 26.49 | 26.49 | 0.16% | 600 |
| Sep 15, 2026 | 26.51 | 27.15 | 26.42 | 26.45 | 26.45 | -0.20% | 2,100 |
| Sep 11, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 592 |
| Sep 10, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.30% | 751 |
| Sep 3, 2026 | 26.05 | 26.42 | 26.05 | 26.42 | 26.42 | - | 3,376 |
| Aug 31, 2026 | 26.35 | 26.42 | 26.35 | 26.42 | 26.42 | - | 696 |
| Aug 28, 2026 | 26.44 | 26.44 | 26.42 | 26.42 | 26.42 | 1.58% | 366 |
| Aug 27, 2026 | 26.07 | 26.45 | 26.01 | 26.01 | 26.01 | -1.66% | 1,547 |
| Aug 26, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.01% | 1,338 |
| Aug 25, 2026 | 26.41 | 26.72 | 26.41 | 26.72 | 26.72 | 1.02% | 933 |
| Aug 21, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.49% | 238 |
| Aug 19, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 2.03% | 105 |
| Aug 18, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.67% | 700 |
| Aug 17, 2026 | 26.10 | 26.49 | 26.10 | 26.49 | 26.49 | -0.03% | 500 |
| Aug 13, 2026 | 26.46 | 26.50 | 26.46 | 26.50 | 26.50 | - | 1,997 |
| Aug 10, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 3,700 |
| Aug 6, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.15% | 254 |
| Aug 5, 2026 | 26.02 | 26.91 | 26.02 | 26.69 | 26.54 | 2.58% | 1,279 |
| Jul 31, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.87 | 4.21% | 100 |
| Jul 29, 2026 | 24.31 | 24.97 | 24.31 | 24.97 | 24.83 | 4.04% | 567 |
| Jul 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | - | 406 |
| Jul 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | 1.48% | 105 |
| Jul 20, 2026 | 23.89 | 24.00 | 23.48 | 23.65 | 23.52 | -1.46% | 1,993 |
| Jul 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | 3.45% | 100 |
| Jul 15, 2026 | 23.50 | 23.65 | 23.20 | 23.20 | 23.07 | -1.74% | 3,000 |
| Jul 14, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.48 | 0.47% | 136 |
| Jul 7, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.37 | 0.43% | 3,000 |
| Jul 6, 2026 | 23.40 | 23.67 | 23.40 | 23.40 | 23.27 | -0.43% | 3,949 |
| Jul 2, 2026 | 23.53 | 23.53 | 23.50 | 23.50 | 23.37 | -1.78% | 1,215 |
| Jun 30, 2026 | 23.75 | 23.93 | 23.75 | 23.93 | 23.79 | 1.77% | 1,167 |
| Jun 29, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.38 | 0.26% | 220 |
| Jun 25, 2026 | 23.44 | 23.45 | 23.44 | 23.45 | 23.32 | 0.09% | 4,980 |
| Jun 24, 2026 | 23.44 | 23.44 | 23.43 | 23.43 | 23.30 | 0.04% | 256 |
| Jun 23, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.29 | -0.55% | 1,075 |
| Jun 22, 2026 | 23.55 | 23.57 | 23.55 | 23.55 | 23.42 | 0.60% | 2,600 |
| Jun 16, 2026 | 23.40 | 23.56 | 23.40 | 23.41 | 23.28 | 0.47% | 17,654 |
| Jun 15, 2026 | 23.74 | 23.74 | 23.30 | 23.30 | 23.17 | - | 3,913 |
| Jun 12, 2026 | 23.11 | 23.50 | 23.11 | 23.30 | 23.17 | 0.43% | 1,321 |
| Jun 11, 2026 | 23.20 | 23.21 | 23.20 | 23.20 | 23.07 | -2.81% | 945 |
| Jun 9, 2026 | 23.50 | 23.87 | 23.50 | 23.87 | 23.74 | 2.02% | 200 |
| Jun 8, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.27 | -1.68% | 1,560 |
| Jun 5, 2026 | 23.83 | 24.00 | 23.60 | 23.80 | 23.67 | 1.71% | 10,077 |
| Jun 4, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.27 | - | 500 |