Pacific Valley Bancorp (PVBK)
OTCMKTS · Delayed Price · Currency is USD
9.30
0.00 (0.00%)
Jul 31, 2026, 3:52 PM EST
Pacific Valley Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 9.30 | 9.31 | 9.30 | 9.30 | 9.30 | -0.13% | 2,691 |
| Jun 11, 2026 | 9.31 | 9.34 | 9.31 | 9.31 | 9.31 | -1.49% | 400 |
| Jun 10, 2026 | 9.46 | 9.46 | 9.45 | 9.45 | 9.45 | -0.40% | 823 |
| Jun 4, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 2.04% | 100 |
| Jun 3, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.00% | 515 |
| Jun 1, 2026 | 9.34 | 9.49 | 9.31 | 9.49 | 9.49 | -1.45% | 800 |
| May 29, 2026 | 9.63 | 9.63 | 9.30 | 9.63 | 9.63 | -0.82% | 11,082 |
| May 28, 2026 | 9.63 | 9.71 | 9.63 | 9.71 | 9.71 | -0.82% | 322 |
| May 26, 2026 | 9.73 | 9.79 | 9.67 | 9.79 | 9.79 | - | 684 |
| May 20, 2026 | 9.67 | 9.79 | 9.67 | 9.79 | 9.79 | - | 906 |
| May 19, 2026 | 9.78 | 9.79 | 9.70 | 9.79 | 9.79 | -0.10% | 700 |
| May 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | 447 |
| May 12, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | - | 467 |
| May 6, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -1.00% | 500 |
| May 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,000 |
| Apr 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 300 |
| Apr 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 1,100 |
| Apr 27, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | 1,100 |
| Apr 17, 2026 | 9.94 | 10.00 | 9.94 | 10.00 | 10.00 | -2.34% | 1,200 |
| Apr 15, 2026 | 9.90 | 10.24 | 9.90 | 10.24 | 10.24 | 0.39% | 1,565 |
| Apr 10, 2026 | 10.25 | 10.25 | 9.90 | 10.20 | 10.20 | -2.76% | 3,267 |
| Apr 8, 2026 | 10.25 | 10.49 | 10.25 | 10.49 | 10.49 | 1.84% | 1,220 |
| Apr 6, 2026 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | -1.90% | 214 |
| Mar 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 100 |
| Mar 12, 2026 | 10.65 | 10.79 | 10.25 | 10.50 | 10.50 | -0.47% | 20,461 |
| Mar 11, 2026 | 10.50 | 10.65 | 10.50 | 10.55 | 10.55 | 1.08% | 1,202 |
| Mar 9, 2026 | 10.50 | 10.50 | 10.44 | 10.44 | 10.44 | -0.60% | 5,500 |