Parke Bancorp, Inc. (PKBK)
NASDAQ: PKBK · Real-Time Price · USD
18.77
-0.07 (-0.37%)
Apr 1, 2025, 3:40 PM EDT - Market open
Parke Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 18.87 | 19.02 | 18.78 | 18.78 | - | -0.35% | 5,220 |
| Mar 31, 2025 | 18.48 | 19.24 | 18.48 | 18.84 | 18.84 | -0.48% | 51,552 |
| Mar 28, 2025 | 18.98 | 19.10 | 18.82 | 18.93 | 18.93 | -0.11% | 21,299 |
| Mar 27, 2025 | 18.70 | 19.02 | 18.70 | 18.95 | 18.95 | 0.96% | 25,108 |
| Mar 26, 2025 | 18.80 | 19.01 | 18.63 | 18.77 | 18.77 | 0.11% | 26,242 |
| Mar 25, 2025 | 18.79 | 18.88 | 18.73 | 18.75 | 18.75 | -0.37% | 29,744 |
| Mar 24, 2025 | 18.75 | 18.92 | 18.71 | 18.82 | 18.82 | 1.73% | 14,430 |
| Mar 21, 2025 | 18.55 | 18.70 | 18.39 | 18.50 | 18.50 | -1.49% | 77,684 |
| Mar 20, 2025 | 18.66 | 18.84 | 18.52 | 18.78 | 18.78 | 1.29% | 20,402 |
| Mar 19, 2025 | 18.70 | 18.70 | 18.44 | 18.54 | 18.54 | 0.49% | 71,856 |
| Mar 18, 2025 | 18.41 | 18.51 | 18.41 | 18.45 | 18.45 | -0.81% | 25,390 |
| Mar 17, 2025 | 18.52 | 18.63 | 18.44 | 18.60 | 18.60 | 0.43% | 16,181 |
| Mar 14, 2025 | 18.53 | 18.63 | 18.41 | 18.52 | 18.52 | 0.49% | 9,810 |
| Mar 13, 2025 | 18.76 | 18.76 | 18.43 | 18.43 | 18.43 | -1.76% | 11,312 |
| Mar 12, 2025 | 18.23 | 18.76 | 18.14 | 18.76 | 18.76 | 1.90% | 16,700 |
| Mar 11, 2025 | 18.80 | 18.80 | 18.41 | 18.41 | 18.41 | -1.55% | 13,690 |
| Mar 10, 2025 | 18.50 | 18.80 | 18.50 | 18.70 | 18.70 | -0.80% | 29,212 |
| Mar 7, 2025 | 18.83 | 19.06 | 18.42 | 18.85 | 18.85 | 0.24% | 18,001 |
| Mar 6, 2025 | 18.95 | 18.98 | 18.75 | 18.81 | 18.81 | -1.18% | 38,673 |
| Mar 5, 2025 | 19.13 | 19.23 | 18.98 | 19.03 | 19.03 | -0.94% | 17,845 |
| Mar 4, 2025 | 19.20 | 19.61 | 19.00 | 19.21 | 19.21 | -2.29% | 20,951 |
| Mar 3, 2025 | 19.97 | 19.97 | 19.64 | 19.66 | 19.66 | -1.55% | 22,771 |
| Feb 28, 2025 | 19.75 | 20.15 | 19.75 | 19.97 | 19.97 | 1.11% | 15,748 |
| Feb 27, 2025 | 19.75 | 19.90 | 19.34 | 19.75 | 19.75 | -0.45% | 15,553 |
| Feb 26, 2025 | 19.69 | 19.84 | 19.59 | 19.84 | 19.84 | 1.12% | 21,443 |
| Feb 25, 2025 | 19.60 | 19.85 | 19.53 | 19.62 | 19.62 | 1.24% | 12,022 |
| Feb 24, 2025 | 19.64 | 19.70 | 19.38 | 19.38 | 19.38 | -0.82% | 17,930 |
| Feb 21, 2025 | 19.99 | 19.99 | 19.49 | 19.54 | 19.54 | -1.26% | 14,413 |
| Feb 20, 2025 | 20.08 | 20.08 | 19.69 | 19.79 | 19.79 | -1.05% | 8,739 |
| Feb 19, 2025 | 20.00 | 20.18 | 19.79 | 20.00 | 20.00 | -0.15% | 11,946 |
| Feb 18, 2025 | 19.66 | 20.08 | 19.63 | 20.03 | 20.03 | 1.88% | 12,440 |
| Feb 14, 2025 | 19.90 | 20.03 | 19.66 | 19.66 | 19.66 | -0.66% | 16,761 |
| Feb 13, 2025 | 19.64 | 19.81 | 19.52 | 19.79 | 19.79 | 0.71% | 12,290 |
| Feb 12, 2025 | 19.67 | 19.99 | 19.58 | 19.65 | 19.65 | -1.55% | 11,518 |
| Feb 11, 2025 | 19.30 | 20.07 | 19.30 | 19.96 | 19.96 | 2.46% | 26,394 |
| Feb 10, 2025 | 19.94 | 20.04 | 19.48 | 19.48 | 19.48 | -2.31% | 37,430 |
| Feb 7, 2025 | 19.85 | 20.06 | 19.85 | 19.94 | 19.94 | -0.89% | 133,645 |
| Feb 6, 2025 | 20.05 | 20.32 | 19.91 | 20.12 | 20.12 | 0.10% | 25,576 |
| Feb 5, 2025 | 20.36 | 20.36 | 20.01 | 20.10 | 20.10 | -0.15% | 25,210 |
| Feb 4, 2025 | 19.73 | 20.31 | 19.73 | 20.13 | 20.13 | 2.13% | 26,185 |
| Feb 3, 2025 | 19.37 | 20.24 | 19.37 | 19.71 | 19.71 | -2.62% | 18,032 |
| Jan 31, 2025 | 20.11 | 20.35 | 20.11 | 20.24 | 20.24 | - | 18,486 |
| Jan 30, 2025 | 20.37 | 20.55 | 20.19 | 20.24 | 20.24 | -0.98% | 15,511 |
| Jan 29, 2025 | 20.10 | 20.74 | 20.09 | 20.44 | 20.44 | 1.69% | 27,557 |
| Jan 28, 2025 | 19.91 | 20.13 | 19.80 | 20.10 | 20.10 | -0.10% | 12,191 |
| Jan 27, 2025 | 20.00 | 20.31 | 19.96 | 20.12 | 20.12 | 0.60% | 31,348 |
| Jan 24, 2025 | 19.64 | 20.06 | 19.64 | 20.00 | 20.00 | 1.11% | 19,065 |
| Jan 23, 2025 | 19.93 | 19.93 | 19.54 | 19.78 | 19.78 | 0.66% | 17,913 |
| Jan 22, 2025 | 19.85 | 20.01 | 19.59 | 19.65 | 19.65 | -1.75% | 14,336 |
| Jan 21, 2025 | 20.03 | 20.14 | 19.77 | 20.00 | 20.00 | 0.20% | 20,177 |