Pacific Valley Bancorp (PVBK)
OTCMKTS · Delayed Price · Currency is USD
10.90
+0.40 (3.81%)
Feb 11, 2026, 9:30 AM EST
Pacific Valley Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | 3.81% | 39,900 |
| Feb 5, 2026 | 10.42 | 10.75 | 10.14 | 10.50 | 10.50 | -2.33% | 6,762 |
| Feb 3, 2026 | 10.98 | 10.98 | 10.24 | 10.75 | 10.75 | - | 7,112 |
| Feb 2, 2026 | 10.75 | 10.75 | 10.66 | 10.75 | 10.75 | 0.09% | 2,175 |
| Jan 29, 2026 | 10.23 | 10.74 | 10.23 | 10.74 | 10.74 | - | 200 |
| Jan 28, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 100 |
| Jan 27, 2026 | 10.23 | 10.74 | 10.23 | 10.74 | 10.74 | -0.09% | 347 |
| Jan 14, 2026 | 10.26 | 10.75 | 10.26 | 10.75 | 10.75 | - | 493 |
| Jan 13, 2026 | 10.14 | 10.75 | 10.10 | 10.75 | 10.75 | - | 966 |
| Jan 12, 2026 | 10.60 | 10.75 | 10.50 | 10.75 | 10.75 | 1.42% | 1,878 |
| Jan 8, 2026 | 10.05 | 10.60 | 10.05 | 10.60 | 10.60 | 5.47% | 8,725 |
| Jan 7, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | - | 1,610 |
| Jan 6, 2026 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | 2.55% | 1,700 |
| Dec 30, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -1.11% | 738 |
| Dec 29, 2025 | 9.94 | 9.94 | 9.91 | 9.91 | 9.91 | -0.30% | 966 |
| Dec 12, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 4,177 |
| Dec 11, 2025 | 9.96 | 9.96 | 9.94 | 9.95 | 9.95 | - | 5,789 |
| Dec 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 4,650 |
| Dec 9, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.95% | 1,000 |
| Dec 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 200 |
| Dec 3, 2025 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | - | 200 |
| Dec 1, 2025 | 9.75 | 9.75 | 9.65 | 9.75 | 9.75 | -1.12% | 8,160 |
| Nov 26, 2025 | 10.02 | 10.02 | 9.86 | 9.86 | 9.86 | -2.38% | 600 |
| Nov 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | 300 |
| Nov 18, 2025 | 10.19 | 10.19 | 10.15 | 10.15 | 10.15 | -0.49% | 500 |
| Nov 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | 100 |
| Nov 10, 2025 | 10.36 | 10.50 | 10.36 | 10.50 | 10.50 | -0.85% | 1,227 |
| Nov 4, 2025 | 10.36 | 10.59 | 10.36 | 10.59 | 10.59 | - | 13,239 |
| Oct 24, 2025 | 10.50 | 10.59 | 10.50 | 10.59 | 10.59 | -0.09% | 931 |
| Oct 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2,500 |
| Oct 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | 2,000 |
| Oct 9, 2025 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | - | 10,600 |
| Oct 8, 2025 | 10.59 | 10.70 | 10.59 | 10.70 | 10.70 | 1.04% | 1,900 |
| Oct 7, 2025 | 10.36 | 10.59 | 10.36 | 10.59 | 10.59 | 0.09% | 3,200 |
| Oct 2, 2025 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | 2.82% | 669 |
| Sep 30, 2025 | 10.29 | 10.58 | 10.29 | 10.29 | 10.29 | -2.83% | 557 |
| Sep 26, 2025 | 10.29 | 10.59 | 10.29 | 10.59 | 10.59 | -0.09% | 17,963 |
| Sep 23, 2025 | 10.49 | 10.60 | 10.45 | 10.60 | 10.60 | - | 447 |
| Sep 19, 2025 | 10.45 | 10.60 | 10.28 | 10.60 | 10.60 | - | 460 |
| Sep 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% | 200 |
| Sep 9, 2025 | 10.28 | 10.65 | 10.28 | 10.65 | 10.65 | -0.47% | 10,100 |
| Sep 4, 2025 | 10.28 | 10.70 | 10.28 | 10.70 | 10.70 | - | 581 |
| Aug 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1,000 |
| Aug 28, 2025 | 10.28 | 10.70 | 10.28 | 10.70 | 10.70 | 1.90% | 832 |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 500 |
| Aug 12, 2025 | 10.50 | 10.50 | 10.28 | 10.50 | 10.50 | - | 5,661 |