Partners Bank of California (PBKX)
OTCMKTS
· Delayed Price · Currency is USD
12.96
-0.04 (-0.28%)
At close: Mar 5, 2026
PBKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | - | -0.11% | 20 |
| Mar 5, 2026 | 12.95 | 12.96 | 12.95 | 12.96 | 12.96 | -0.28% | 200 |
| Mar 4, 2026 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | - | 3,500 |
| Mar 3, 2026 | 13.00 | 13.00 | 12.99 | 13.00 | 13.00 | 0.78% | 2,000 |
| Feb 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 500 |
| Feb 26, 2026 | 12.91 | 12.91 | 12.90 | 12.90 | 12.90 | - | 1,800 |
| Feb 25, 2026 | 12.97 | 12.97 | 12.90 | 12.90 | 12.90 | -0.77% | 1,405 |
| Feb 24, 2026 | 12.96 | 13.00 | 12.96 | 13.00 | 13.00 | 0.28% | 8,100 |
| Feb 20, 2026 | 12.84 | 13.00 | 12.84 | 12.96 | 12.96 | 0.42% | 6,102 |
| Feb 18, 2026 | 13.00 | 13.00 | 12.85 | 12.91 | 12.91 | -0.69% | 10,426 |
| Feb 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.08% | 100 |
| Feb 11, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.08% | 861 |
| Feb 9, 2026 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | - | 1,000 |
| Jan 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 148 |
| Jan 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 200 |
| Jan 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.08% | 150 |
| Jan 22, 2026 | 12.39 | 12.99 | 12.39 | 12.99 | 12.99 | 5.27% | 1,900 |
| Jan 20, 2026 | 12.15 | 12.35 | 12.15 | 12.34 | 12.34 | 1.23% | 1,955 |
| Jan 16, 2026 | 12.00 | 12.19 | 12.00 | 12.19 | 12.19 | 1.58% | 8,355 |
| Jan 7, 2026 | 11.94 | 12.02 | 11.94 | 12.00 | 12.00 | 0.93% | 8,710 |
| Jan 6, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.34% | 100 |
| Dec 31, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.34% | 300 |
| Dec 26, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.51% | 1,185 |
| Dec 17, 2025 | 11.90 | 11.90 | 11.83 | 11.83 | 11.83 | -1.00% | 200 |
| Dec 16, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -2.85% | 200 |
| Dec 15, 2025 | 11.95 | 12.30 | 11.95 | 12.30 | 12.30 | 3.14% | 4,700 |
| Dec 12, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.21% | 1,005 |
| Dec 11, 2025 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 1.36% | 2,187 |
| Dec 10, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | 505 |
| Dec 8, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.43% | 215 |
| Dec 5, 2025 | 11.69 | 11.70 | 11.69 | 11.69 | 11.69 | - | 710 |
| Dec 4, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.43% | 100 |
| Dec 3, 2025 | 11.35 | 11.65 | 11.35 | 11.64 | 11.64 | 3.01% | 2,310 |
| Dec 2, 2025 | 11.53 | 11.53 | 11.30 | 11.30 | 11.30 | -1.99% | 2,100 |
| Dec 1, 2025 | 11.60 | 12.49 | 11.51 | 11.53 | 11.53 | 0.26% | 7,100 |
| Nov 20, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.22% | 800 |
| Nov 13, 2025 | 11.40 | 11.40 | 11.25 | 11.25 | 11.25 | -1.75% | 15,300 |
| Nov 11, 2025 | 11.35 | 11.45 | 11.35 | 11.45 | 11.45 | -0.43% | 315 |
| Nov 10, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 3.14% | 9,387 |
| Nov 4, 2025 | 11.05 | 11.15 | 11.05 | 11.15 | 11.15 | 1.36% | 1,400 |
| Nov 3, 2025 | 11.00 | 11.00 | 10.99 | 11.00 | 11.00 | - | 7,105 |
| Oct 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 20,457 |
| Oct 29, 2025 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -0.81% | 11,357 |
| Oct 27, 2025 | 10.99 | 11.09 | 10.90 | 11.09 | 11.09 | 1.74% | 23,100 |
| Oct 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 400 |
| Oct 23, 2025 | 10.90 | 10.95 | 10.86 | 10.90 | 10.90 | -0.46% | 98,609 |
| Oct 22, 2025 | 10.81 | 10.95 | 10.80 | 10.95 | 10.95 | 1.30% | 110,791 |
| Oct 21, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 850 |
| Oct 20, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 1,000 |
| Oct 17, 2025 | 10.85 | 10.85 | 10.81 | 10.81 | 10.81 | -0.37% | 4,900 |
| Oct 16, 2025 | 10.86 | 10.86 | 10.85 | 10.85 | 10.85 | 0.46% | 500 |
| Oct 14, 2025 | 10.84 | 10.84 | 10.80 | 10.80 | 10.80 | 0.28% | 2,000 |
| Oct 13, 2025 | 10.90 | 10.90 | 10.77 | 10.77 | 10.77 | -2.18% | 12,175 |
| Oct 10, 2025 | 11.15 | 11.15 | 11.00 | 11.01 | 11.01 | 0.09% | 7,175 |
| Oct 9, 2025 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | - | 7,587 |
| Oct 8, 2025 | 10.77 | 11.00 | 10.75 | 11.00 | 11.00 | 2.71% | 4,688 |
| Oct 7, 2025 | 10.90 | 11.00 | 10.71 | 10.71 | 10.71 | -0.37% | 1,501 |
| Oct 6, 2025 | 11.20 | 11.20 | 10.63 | 10.75 | 10.75 | -2.27% | 3,440 |
| Oct 3, 2025 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | 3.77% | 32,027 |
| Oct 2, 2025 | 10.62 | 10.63 | 10.60 | 10.60 | 10.60 | -0.24% | 1,800 |
| Oct 1, 2025 | 10.58 | 10.63 | 10.55 | 10.63 | 10.62 | 0.71% | 2,700 |
| Sep 30, 2025 | 10.55 | 10.58 | 10.55 | 10.55 | 10.55 | -4.00% | 2,300 |
| Sep 29, 2025 | 10.50 | 10.99 | 10.50 | 10.99 | 10.99 | 3.19% | 700 |
| Sep 26, 2025 | 10.59 | 10.65 | 10.59 | 10.65 | 10.65 | 2.80% | 357 |
| Sep 25, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.67% | 2,604 |
| Sep 23, 2025 | 10.42 | 10.43 | 10.40 | 10.43 | 10.43 | 1.26% | 303 |
| Sep 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,900 |
| Sep 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.19% | 1,600 |
| Sep 17, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.19% | 2,500 |
| Sep 16, 2025 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | -0.39% | 3,200 |
| Sep 15, 2025 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | 0.49% | 7,000 |
| Sep 8, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.44% | 1,000 |