Pinnacle Bankshares Corporation (PPBN)
OTCMKTS
· Delayed Price · Currency is USD
46.50
-0.22 (-0.47%)
Mar 9, 2026, 3:48 PM EST
Pinnacle Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.45 | 46.72 | 46.45 | 46.72 | 46.72 | 0.58% | 288 |
| Mar 4, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.43% | 200 |
| Mar 3, 2026 | 45.72 | 46.25 | 45.72 | 46.25 | 46.25 | - | 900 |
| Mar 2, 2026 | 45.72 | 46.25 | 45.72 | 46.25 | 46.25 | - | 600 |
| Feb 24, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - | 100 |
| Feb 23, 2026 | 46.45 | 46.45 | 46.00 | 46.25 | 46.25 | 0.52% | 700 |
| Feb 20, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.52% | 100 |
| Feb 19, 2026 | 46.06 | 46.25 | 46.06 | 46.25 | 45.97 | - | 322 |
| Feb 18, 2026 | 46.00 | 46.25 | 46.00 | 46.25 | 45.97 | 1.98% | 200 |
| Feb 17, 2026 | 45.25 | 45.35 | 45.25 | 45.35 | 45.08 | 0.22% | 452 |
| Feb 13, 2026 | 44.60 | 45.25 | 44.60 | 45.25 | 44.98 | 0.53% | 1,622 |
| Feb 10, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 44.74 | -0.38% | 101 |
| Feb 9, 2026 | 45.25 | 45.25 | 45.05 | 45.18 | 44.91 | -0.15% | 304 |
| Feb 6, 2026 | 45.75 | 45.75 | 45.25 | 45.25 | 44.98 | 0.09% | 335 |
| Feb 5, 2026 | 45.01 | 45.21 | 45.01 | 45.21 | 44.93 | 1.07% | 714 |
| Feb 4, 2026 | 44.59 | 44.73 | 44.59 | 44.73 | 44.46 | 0.31% | 1,100 |
| Feb 3, 2026 | 44.27 | 44.59 | 44.06 | 44.59 | 44.32 | -0.22% | 600 |
| Jan 29, 2026 | 44.27 | 44.69 | 44.27 | 44.69 | 44.42 | -0.02% | 473 |
| Jan 28, 2026 | 44.39 | 44.70 | 44.25 | 44.70 | 44.43 | 0.07% | 2,850 |
| Jan 26, 2026 | 44.27 | 44.69 | 43.83 | 44.67 | 44.40 | -0.07% | 2,065 |
| Jan 21, 2026 | 44.71 | 44.71 | 44.70 | 44.70 | 44.43 | - | 200 |
| Jan 20, 2026 | 44.17 | 44.70 | 44.06 | 44.70 | 44.43 | -0.02% | 660 |
| Jan 15, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.44 | 1.61% | 102 |
| Jan 14, 2026 | 43.22 | 44.69 | 43.22 | 44.00 | 43.73 | - | 2,880 |
| Jan 13, 2026 | 44.70 | 44.70 | 44.00 | 44.00 | 43.73 | -0.05% | 550 |
| Jan 12, 2026 | 43.75 | 44.02 | 43.20 | 44.02 | 43.75 | 0.05% | 1,389 |
| Jan 9, 2026 | 44.70 | 44.70 | 43.75 | 44.00 | 43.73 | - | 2,147 |
| Jan 8, 2026 | 44.00 | 44.71 | 44.00 | 44.00 | 43.73 | -0.05% | 1,302 |
| Jan 7, 2026 | 44.74 | 44.74 | 44.01 | 44.02 | 43.75 | 0.02% | 900 |
| Jan 6, 2026 | 45.00 | 45.00 | 43.76 | 44.01 | 43.74 | 0.02% | 1,700 |
| Jan 5, 2026 | 45.50 | 45.50 | 44.00 | 44.00 | 43.73 | 0.48% | 800 |
| Jan 2, 2026 | 44.81 | 45.00 | 43.79 | 43.79 | 43.52 | -3.76% | 1,951 |
| Dec 30, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.22 | 1.56% | 100 |
| Dec 23, 2025 | 45.10 | 45.10 | 44.80 | 44.80 | 44.53 | -0.44% | 1,800 |
| Dec 22, 2025 | 45.35 | 45.50 | 44.09 | 45.00 | 44.73 | - | 3,150 |
| Dec 19, 2025 | 45.03 | 45.06 | 45.00 | 45.00 | 44.73 | -0.07% | 550 |
| Dec 18, 2025 | 45.25 | 45.52 | 44.02 | 45.03 | 44.76 | -1.03% | 2,805 |
| Dec 17, 2025 | 45.52 | 45.52 | 45.02 | 45.50 | 45.22 | -1.07% | 3,000 |
| Dec 16, 2025 | 45.96 | 46.10 | 45.53 | 45.99 | 45.71 | -1.08% | 1,700 |
| Dec 15, 2025 | 46.00 | 46.49 | 45.96 | 46.49 | 46.21 | 1.22% | 1,120 |
| Dec 12, 2025 | 45.50 | 45.93 | 45.50 | 45.93 | 45.65 | 0.97% | 312 |
| Dec 11, 2025 | 43.95 | 45.52 | 43.95 | 45.49 | 45.21 | -0.04% | 1,524 |
| Dec 10, 2025 | 44.00 | 45.51 | 43.91 | 45.51 | 45.23 | 5.84% | 2,691 |
| Dec 9, 2025 | 41.83 | 43.98 | 41.83 | 43.00 | 42.74 | -2.03% | 701 |
| Dec 8, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.62 | 4.50% | 160 |
| Dec 4, 2025 | 41.12 | 42.00 | 41.12 | 42.00 | 41.75 | 1.23% | 1,292 |
| Dec 3, 2025 | 41.00 | 41.49 | 41.00 | 41.49 | 41.24 | 1.27% | 909 |
| Dec 1, 2025 | 41.00 | 41.00 | 40.97 | 40.97 | 40.72 | - | 200 |
| Nov 28, 2025 | 40.41 | 40.97 | 40.13 | 40.97 | 40.72 | 1.34% | 500 |
| Nov 26, 2025 | 40.50 | 40.98 | 40.42 | 40.43 | 40.19 | -0.20% | 602 |
| Nov 25, 2025 | 40.49 | 40.98 | 40.14 | 40.51 | 40.26 | -0.69% | 1,841 |
| Nov 21, 2025 | 39.82 | 40.90 | 39.82 | 40.79 | 40.54 | -0.49% | 2,994 |
| Nov 20, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.46 | 2.96% | 100 |
| Nov 19, 2025 | 40.05 | 40.99 | 39.29 | 39.81 | 39.30 | 0.03% | 950 |
| Nov 13, 2025 | 40.99 | 40.99 | 39.52 | 39.80 | 39.29 | -0.50% | 1,747 |
| Nov 12, 2025 | 39.96 | 40.00 | 39.37 | 40.00 | 39.49 | 1.19% | 1,215 |
| Nov 11, 2025 | 39.52 | 39.53 | 39.52 | 39.53 | 39.02 | 0.71% | 204 |
| Nov 10, 2025 | 39.25 | 39.50 | 39.22 | 39.25 | 38.75 | 0.10% | 827 |
| Nov 7, 2025 | 38.76 | 39.21 | 38.76 | 39.21 | 38.71 | 0.03% | 800 |
| Nov 5, 2025 | 38.51 | 39.25 | 38.51 | 39.20 | 38.70 | -0.13% | 3,980 |
| Nov 3, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 38.75 | - | 100 |
| Oct 31, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 38.75 | 3.29% | 200 |
| Oct 28, 2025 | 38.68 | 38.89 | 38.00 | 38.00 | 37.51 | - | 900 |
| Oct 27, 2025 | 37.70 | 38.00 | 37.70 | 38.00 | 37.51 | 0.72% | 711 |
| Oct 23, 2025 | 37.11 | 37.73 | 37.11 | 37.73 | 37.25 | 0.21% | 700 |
| Oct 22, 2025 | 37.30 | 37.69 | 36.80 | 37.65 | 37.17 | -0.21% | 1,181 |
| Oct 20, 2025 | 37.08 | 37.73 | 37.08 | 37.73 | 37.25 | 0.08% | 370 |
| Oct 17, 2025 | 37.48 | 37.70 | 37.00 | 37.70 | 37.22 | 0.59% | 470 |
| Oct 13, 2025 | 37.00 | 37.48 | 37.00 | 37.48 | 37.00 | -0.05% | 1,200 |
| Oct 10, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.02 | -1.03% | 156 |
| Oct 3, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.40 | 0.83% | 100 |
| Sep 30, 2025 | 37.51 | 37.90 | 37.50 | 37.58 | 37.10 | -1.03% | 800 |
| Sep 26, 2025 | 37.50 | 37.97 | 37.50 | 37.97 | 37.48 | 0.18% | 258 |
| Sep 25, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.41 | 1.07% | 170 |
| Sep 24, 2025 | 37.61 | 37.61 | 37.50 | 37.50 | 37.02 | -1.21% | 693 |
| Sep 23, 2025 | 37.68 | 37.96 | 37.61 | 37.96 | 37.47 | 0.69% | 1,400 |
| Sep 19, 2025 | 37.01 | 37.70 | 37.01 | 37.70 | 37.22 | 0.05% | 845 |
| Sep 18, 2025 | 36.78 | 37.68 | 36.78 | 37.68 | 37.20 | -0.05% | 9,308 |
| Sep 17, 2025 | 37.51 | 37.71 | 37.40 | 37.70 | 37.22 | -0.68% | 3,900 |
| Sep 16, 2025 | 37.45 | 37.96 | 37.45 | 37.96 | 37.47 | -0.11% | 400 |
| Sep 15, 2025 | 37.72 | 38.00 | 37.72 | 38.00 | 37.51 | 0.74% | 200 |
| Sep 12, 2025 | 37.85 | 37.85 | 37.14 | 37.72 | 37.24 | - | 1,190 |