Pacific Valley Bancorp (PVBK)
OTCMKTS · Delayed Price · Currency is USD
9.27
+0.02 (0.16%)
Sep 10, 2026, 12:05 PM EST
Pacific Valley Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 1,500 |
| Sep 8, 2026 | 9.25 | 9.30 | 9.20 | 9.25 | 9.25 | -0.54% | 2,467 |
| Sep 3, 2026 | 9.29 | 9.30 | 9.29 | 9.30 | 9.30 | 0.32% | 21,500 |
| Sep 2, 2026 | 9.29 | 9.29 | 9.22 | 9.27 | 9.27 | -0.22% | 21,249 |
| Sep 1, 2026 | 9.29 | 9.29 | 9.25 | 9.29 | 9.29 | 0.24% | 20,262 |
| Aug 31, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.19% | 459 |
| Aug 28, 2026 | 9.27 | 9.29 | 9.25 | 9.25 | 9.25 | -0.43% | 46,483 |
| Aug 27, 2026 | 9.30 | 9.30 | 9.29 | 9.29 | 9.29 | -0.11% | 3,129 |
| Aug 26, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | - | 170,170 |
| Aug 25, 2026 | 9.30 | 9.30 | 9.25 | 9.30 | 9.30 | - | 32,128 |
| Aug 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.11% | 12,479 |
| Aug 21, 2026 | 9.35 | 9.35 | 9.29 | 9.29 | 9.29 | -0.11% | 5,091 |
| Aug 20, 2026 | 9.30 | 9.35 | 9.25 | 9.30 | 9.30 | - | 43,014 |
| Aug 19, 2026 | 9.29 | 9.30 | 9.25 | 9.30 | 9.30 | -1.06% | 93,788 |
| Aug 18, 2026 | 9.40 | 9.40 | 9.25 | 9.40 | 9.40 | 1.40% | 2,700 |
| Aug 17, 2026 | 9.40 | 9.50 | 9.27 | 9.27 | 9.27 | -0.31% | 4,097 |
| Aug 14, 2026 | 9.28 | 9.30 | 9.26 | 9.30 | 9.30 | -0.01% | 10,146 |
| Aug 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.11% | 11,233 |
| Aug 12, 2026 | 9.25 | 9.29 | 9.25 | 9.29 | 9.29 | -0.11% | 5,742 |
| Aug 11, 2026 | 9.25 | 9.35 | 9.25 | 9.30 | 9.30 | - | 15,121 |
| Aug 10, 2026 | 9.30 | 9.30 | 9.29 | 9.30 | 9.30 | - | 8,532 |
| Aug 7, 2026 | 9.28 | 9.30 | 9.28 | 9.30 | 9.30 | - | 17,277 |
| Aug 6, 2026 | 9.35 | 9.35 | 9.28 | 9.30 | 9.30 | - | 14,648 |
| Aug 5, 2026 | 9.30 | 9.30 | 9.28 | 9.30 | 9.30 | -0.53% | 27,635 |
| Aug 4, 2026 | 9.35 | 9.35 | 9.25 | 9.35 | 9.35 | - | 1,653 |
| Aug 3, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 0.54% | 6,647 |
| Jul 31, 2026 | 9.30 | 9.37 | 9.26 | 9.30 | 9.30 | - | 24,051 |
| Jul 30, 2026 | 9.30 | 9.30 | 9.29 | 9.30 | 9.30 | -0.53% | 15,750 |
| Jul 29, 2026 | 9.30 | 9.35 | 9.25 | 9.35 | 9.35 | 3.54% | 34,051 |
| Jul 28, 2026 | 9.05 | 9.30 | 9.03 | 9.03 | 9.03 | -0.22% | 23,664 |
| Jul 27, 2026 | 9.06 | 9.06 | 9.05 | 9.05 | 9.05 | - | 1,130 |
| Jul 22, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | 1,632 |
| Jul 21, 2026 | 9.04 | 9.04 | 8.95 | 8.95 | 8.95 | -1.65% | 11,658 |
| Jul 20, 2026 | 9.00 | 9.10 | 8.95 | 9.10 | 9.10 | 0.55% | 21,810 |
| Jul 17, 2026 | 9.00 | 9.11 | 8.98 | 9.05 | 9.05 | -0.77% | 30,689 |
| Jul 16, 2026 | 8.94 | 9.14 | 8.94 | 9.12 | 9.12 | 1.90% | 13,254 |
| Jul 15, 2026 | 8.95 | 8.99 | 8.95 | 8.95 | 8.95 | - | 1,200 |
| Jul 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.07% | 1,100 |
| Jul 13, 2026 | 9.19 | 9.19 | 8.92 | 8.96 | 8.96 | -1.14% | 21,623 |
| Jul 10, 2026 | 9.15 | 9.23 | 9.02 | 9.06 | 9.06 | -0.98% | 18,080 |
| Jul 9, 2026 | 9.25 | 9.25 | 9.05 | 9.15 | 9.15 | -1.08% | 16,385 |
| Jul 8, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | 2,000 |
| Jul 1, 2026 | 9.45 | 9.50 | 9.15 | 9.50 | 9.50 | 0.53% | 2,247 |
| Jun 26, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1,001 |
| Jun 25, 2026 | 9.00 | 9.45 | 9.00 | 9.45 | 9.45 | 2.72% | 9,180 |
| Jun 24, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | -0.86% | 3,960 |
| Jun 23, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.32% | 550 |
| Jun 22, 2026 | 9.30 | 9.31 | 9.06 | 9.25 | 9.25 | -0.27% | 1,902 |
| Jun 18, 2026 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | 0.38% | 401 |
| Jun 17, 2026 | 9.29 | 9.29 | 9.24 | 9.24 | 9.24 | -0.65% | 500 |