Pacific Valley Bancorp (PVBK)
OTCMKTS · Delayed Price · Currency is USD
9.30
-0.01 (-0.11%)
Jun 12, 2026, 9:41 AM EST
Pacific Valley Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | -1.22% | 247 |
| Feb 23, 2026 | 10.45 | 10.63 | 10.45 | 10.63 | 10.63 | -2.21% | 202 |
| Feb 20, 2026 | 10.15 | 10.87 | 10.15 | 10.87 | 10.87 | -0.28% | 5,511 |
| 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 |