Pinnacle Bank (PBNK)
OTCMKTS
· Delayed Price · Currency is USD
16.65
-0.35 (-2.06%)
At close: Mar 9, 2026
Pinnacle Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.09 | 17.09 | 17.00 | 17.00 | 17.00 | -1.16% | 3,163 |
| Mar 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.88% | 267 |
| Mar 4, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 267 |
| Mar 3, 2026 | 17.25 | 17.41 | 17.05 | 17.05 | 17.05 | -1.39% | 670 |
| Mar 2, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.06% | 167 |
| Feb 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.23% | 1,509 |
| Feb 26, 2026 | 17.30 | 17.40 | 17.25 | 17.26 | 17.26 | -0.23% | 2,094 |
| Feb 25, 2026 | 17.55 | 17.55 | 17.30 | 17.30 | 17.30 | -1.70% | 6,789 |
| Feb 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | 103 |
| Feb 20, 2026 | 17.81 | 17.81 | 17.70 | 17.70 | 17.70 | -0.56% | 4,700 |
| Feb 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.99% | 486 |
| Feb 10, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.65% | 205 |
| Feb 9, 2026 | 17.65 | 18.30 | 17.65 | 18.28 | 18.28 | 1.44% | 5,620 |
| Feb 6, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.06% | 410 |
| Feb 5, 2026 | 18.60 | 18.60 | 18.03 | 18.03 | 18.03 | -3.19% | 4,203 |
| Feb 4, 2026 | 19.00 | 19.00 | 18.60 | 18.63 | 18.63 | -0.67% | 1,277 |
| Feb 2, 2026 | 18.87 | 18.87 | 18.65 | 18.75 | 18.75 | - | 410 |
| Jan 30, 2026 | 19.00 | 19.00 | 18.75 | 18.75 | 18.75 | -1.32% | 7,075 |
| Jan 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.78% | 5,120 |
| Jan 28, 2026 | 19.15 | 19.17 | 19.00 | 19.15 | 19.15 | -0.10% | 8,500 |
| Jan 26, 2026 | 19.20 | 19.26 | 19.17 | 19.17 | 19.17 | 0.05% | 801 |
| Jan 23, 2026 | 19.25 | 19.25 | 19.16 | 19.16 | 19.16 | 0.04% | 1,086 |
| Jan 22, 2026 | 19.25 | 19.25 | 19.15 | 19.15 | 19.15 | 0.02% | 1,100 |
| Jan 21, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.26% | 1,980 |
| Jan 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 250 |
| Jan 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.02% | 500 |
| Jan 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.11% | 124 |
| Jan 14, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.13% | 150 |
| Jan 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 1,400 |
| Jan 12, 2026 | 19.30 | 19.30 | 19.20 | 19.30 | 19.30 | - | 4,000 |
| Jan 9, 2026 | 19.39 | 19.40 | 19.30 | 19.30 | 19.30 | -0.68% | 1,250 |
| Jan 8, 2026 | 19.31 | 19.43 | 19.31 | 19.43 | 19.43 | 0.69% | 17,077 |
| Jan 7, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.05% | 120 |
| Jan 6, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.21% | 150 |
| Dec 29, 2025 | 19.39 | 19.39 | 19.35 | 19.35 | 19.35 | -0.77% | 300 |
| Dec 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1,500 |
| Dec 22, 2025 | 19.50 | 19.50 | 19.35 | 19.50 | 19.50 | -0.26% | 6,800 |
| Dec 19, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.03% | 1,500 |
| Dec 16, 2025 | 19.45 | 19.45 | 19.25 | 19.35 | 19.35 | -0.57% | 10,800 |
| Dec 15, 2025 | 19.25 | 19.55 | 19.25 | 19.46 | 19.46 | 1.35% | 23,550 |
| Dec 12, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.26% | 200 |
| Dec 11, 2025 | 19.20 | 19.20 | 19.15 | 19.15 | 19.15 | - | 5,772 |
| Dec 10, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.06% | 1,500 |
| Dec 9, 2025 | 19.14 | 19.20 | 19.14 | 19.14 | 19.14 | 0.73% | 877 |
| Dec 8, 2025 | 19.00 | 19.00 | 18.99 | 19.00 | 19.00 | -1.04% | 1,150 |
| Dec 5, 2025 | 18.97 | 19.20 | 18.97 | 19.20 | 19.20 | 1.59% | 849 |
| Dec 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.26% | 9,534 |
| Dec 3, 2025 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | -0.26% | 1,234 |
| Nov 28, 2025 | 19.05 | 19.29 | 19.00 | 19.00 | 19.00 | - | 1,000 |
| Nov 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.01% | 1,817 |
| Nov 24, 2025 | 19.25 | 19.25 | 19.00 | 19.00 | 19.00 | -1.54% | 3,900 |
| Nov 20, 2025 | 19.35 | 19.55 | 19.30 | 19.30 | 19.30 | 0.26% | 3,000 |
| Nov 18, 2025 | 19.60 | 19.60 | 19.20 | 19.25 | 19.25 | -2.04% | 9,300 |
| Nov 14, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.25% | 400 |
| Nov 12, 2025 | 19.71 | 19.71 | 19.70 | 19.70 | 19.70 | - | 372 |
| Nov 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.25% | 2,219 |
| Nov 5, 2025 | 19.80 | 19.80 | 19.75 | 19.75 | 19.75 | -0.25% | 200 |
| Nov 4, 2025 | 19.75 | 19.80 | 19.75 | 19.80 | 19.80 | - | 300 |
| Nov 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.25% | 583 |
| Oct 31, 2025 | 19.80 | 19.80 | 19.75 | 19.75 | 19.75 | -0.60% | 1,000 |
| Oct 30, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.35% | 510 |
| Oct 28, 2025 | 19.93 | 19.93 | 19.80 | 19.80 | 19.80 | -0.75% | 1,549 |
| Oct 27, 2025 | 20.00 | 20.00 | 19.95 | 19.95 | 19.95 | 0.25% | 5,000 |
| Oct 24, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 6,300 |
| Oct 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5,000 |
| Oct 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 4,600 |
| Oct 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.70% | 2,200 |
| Oct 20, 2025 | 20.05 | 20.05 | 19.85 | 19.86 | 19.86 | -1.68% | 5,500 |
| Oct 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.25% | 450 |
| Oct 15, 2025 | 20.30 | 20.30 | 20.25 | 20.25 | 20.25 | - | 13,000 |
| Oct 14, 2025 | 20.30 | 20.34 | 20.25 | 20.25 | 20.25 | -0.49% | 2,104 |
| Oct 10, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.73% | 1,000 |
| Oct 9, 2025 | 20.44 | 20.50 | 20.40 | 20.50 | 20.50 | - | 8,400 |
| Oct 8, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 13,500 |
| Oct 7, 2025 | 20.61 | 20.61 | 20.50 | 20.50 | 20.50 | -0.53% | 17,340 |
| Sep 30, 2025 | 20.70 | 20.70 | 20.61 | 20.61 | 20.61 | -0.43% | 6,000 |
| Sep 24, 2025 | 20.70 | 20.72 | 20.70 | 20.70 | 20.70 | 0.02% | 2,370 |
| Sep 23, 2025 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | -0.02% | 3,600 |
| Sep 18, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | - | 270 |
| Sep 17, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 0.93% | 290 |
| Sep 16, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.28% | 2,250 |
| Sep 12, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.34% | 200 |