Pacific Valley Bancorp (PVBK)
OTCMKTS · Delayed Price · Currency is USD
10.65
0.00 (0.00%)
Sep 11, 2025, 8:00 PM EDT
Pacific Valley Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Sep 11, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Sep 10, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Sep 9, 2025 | 10.28 | 10.65 | 10.28 | 10.65 | 10.65 | -0.47% | 10,100 |
| Sep 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 4, 2025 | 10.28 | 10.70 | 10.28 | 10.70 | 10.70 | - | 581 |
| Sep 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 2, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| 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 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 12 |
| Aug 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 50 |
| Aug 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| 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 |
| Aug 11, 2025 | 10.43 | 10.50 | 10.43 | 10.50 | 10.50 | 2.04% | 4,400 |
| Aug 8, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Aug 7, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.44% | 100 |
| Aug 6, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | - |
| Aug 5, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | - |
| Aug 4, 2025 | 10.26 | 10.44 | 10.26 | 10.44 | 10.44 | -0.10% | 1,300 |
| Aug 1, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Jul 31, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 10,900 |
| Jul 30, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 800 |
| Jul 29, 2025 | 10.45 | 10.45 | 10.25 | 10.45 | 10.45 | - | 6,080 |
| Jul 28, 2025 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | - | 1,565 |
| Jul 25, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.97% | 10,000 |
| Jul 24, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Jul 23, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.96% | 618 |
| Jul 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Jul 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Jul 18, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Jul 17, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Jul 16, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% | 5,000 |
| Jul 15, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Jul 14, 2025 | 10.25 | 10.46 | 10.20 | 10.46 | 10.46 | 0.10% | 3,740 |
| Jul 11, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Jul 10, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Jul 9, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Jul 8, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | 5,000 |
| Jul 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |