PSB Holdings, Inc. (PSBQ)
OTCMKTS
· Delayed Price · Currency is USD
27.60
+0.60 (2.22%)
At close: Mar 6, 2026
PSB Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | 200 |
| Mar 5, 2026 | 27.66 | 27.80 | 27.00 | 27.00 | 27.00 | -2.53% | 6,170 |
| Mar 4, 2026 | 27.66 | 27.70 | 27.66 | 27.70 | 27.70 | 1.47% | 677 |
| Mar 3, 2026 | 27.25 | 27.30 | 26.80 | 27.30 | 27.30 | -0.36% | 660 |
| Mar 2, 2026 | 27.40 | 27.40 | 27.10 | 27.40 | 27.40 | -1.44% | 764 |
| Feb 27, 2026 | 27.45 | 27.80 | 27.40 | 27.80 | 27.80 | -0.18% | 760 |
| Feb 19, 2026 | 27.75 | 27.85 | 27.26 | 27.85 | 27.85 | -1.38% | 4,163 |
| Feb 12, 2026 | 27.89 | 28.24 | 27.75 | 28.24 | 28.24 | -0.04% | 1,650 |
| Feb 11, 2026 | 27.80 | 28.25 | 27.80 | 28.25 | 28.25 | -0.22% | 2,000 |
| Feb 6, 2026 | 28.25 | 28.31 | 28.25 | 28.31 | 28.31 | -0.66% | 430 |
| Feb 3, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | 1.79% | 967 |
| Feb 2, 2026 | 28.00 | 28.29 | 27.71 | 28.00 | 28.00 | 0.04% | 1,036 |
| Jan 30, 2026 | 27.30 | 28.00 | 27.21 | 27.99 | 27.99 | 2.53% | 6,277 |
| Jan 29, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 102 |
| Jan 28, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 1,000 |
| Jan 27, 2026 | 26.92 | 27.30 | 26.92 | 27.30 | 27.30 | 1.11% | 1,067 |
| Jan 26, 2026 | 26.99 | 27.05 | 26.99 | 27.00 | 27.00 | - | 4,165 |
| Jan 21, 2026 | 26.62 | 27.49 | 26.60 | 27.00 | 27.00 | - | 2,142 |
| Jan 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 417 |
| Jan 16, 2026 | 26.66 | 27.00 | 26.65 | 27.00 | 27.00 | 0.37% | 951 |
| Jan 15, 2026 | 26.65 | 26.90 | 26.65 | 26.90 | 26.90 | - | 486 |
| Jan 14, 2026 | 26.60 | 26.90 | 26.60 | 26.90 | 26.90 | - | 651 |
| Jan 13, 2026 | 26.65 | 26.90 | 26.65 | 26.90 | 26.90 | 0.11% | 700 |
| Jan 12, 2026 | 26.60 | 26.87 | 26.60 | 26.87 | 26.87 | -0.11% | 1,319 |
| Jan 9, 2026 | 26.99 | 26.99 | 26.50 | 26.90 | 26.56 | -0.33% | 7,915 |
| Jan 8, 2026 | 26.45 | 26.99 | 26.45 | 26.99 | 26.65 | 2.04% | 361 |
| Jan 7, 2026 | 26.20 | 26.49 | 26.12 | 26.45 | 26.12 | 1.34% | 843 |
| Dec 30, 2025 | 26.05 | 26.10 | 26.05 | 26.10 | 25.77 | - | 50,320 |
| Dec 29, 2025 | 25.91 | 26.20 | 25.91 | 26.10 | 25.77 | - | 6,300 |
| Dec 26, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.77 | -0.76% | 200 |
| Dec 23, 2025 | 26.30 | 26.30 | 26.00 | 26.30 | 25.97 | 2.73% | 2,193 |
| Dec 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.28 | -1.54% | 3,910 |
| Dec 19, 2025 | 25.60 | 26.00 | 25.53 | 26.00 | 25.67 | 1.88% | 9,575 |
| Dec 18, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.20 | 0.08% | 1,550 |
| Dec 17, 2025 | 25.51 | 25.51 | 25.50 | 25.50 | 25.18 | - | 1,400 |
| Dec 15, 2025 | 25.50 | 25.50 | 25.46 | 25.50 | 25.18 | 0.99% | 2,250 |
| Dec 12, 2025 | 25.20 | 25.25 | 25.20 | 25.25 | 24.93 | - | 1,206 |
| Dec 11, 2025 | 25.24 | 25.25 | 25.24 | 25.25 | 24.93 | 0.83% | 704 |
| Dec 10, 2025 | 24.96 | 25.24 | 24.85 | 25.04 | 24.72 | 0.57% | 3,394 |
| Dec 9, 2025 | 24.88 | 24.95 | 24.88 | 24.90 | 24.59 | 0.40% | 715 |
| Dec 8, 2025 | 24.80 | 24.80 | 24.75 | 24.80 | 24.49 | 0.85% | 4,200 |
| Dec 5, 2025 | 24.60 | 24.60 | 24.59 | 24.59 | 24.28 | 0.12% | 2,101 |
| Dec 4, 2025 | 24.80 | 24.80 | 24.55 | 24.56 | 24.25 | 0.82% | 4,100 |
| Dec 3, 2025 | 24.60 | 24.61 | 24.33 | 24.36 | 24.05 | -0.57% | 1,624 |
| Dec 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.19 | -0.91% | 105 |
| Nov 26, 2025 | 24.27 | 24.73 | 24.27 | 24.73 | 24.41 | 0.24% | 1,869 |
| Nov 25, 2025 | 24.30 | 24.67 | 24.20 | 24.67 | 24.35 | 0.68% | 5,651 |
| Nov 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.19 | - | 2,200 |
| Nov 20, 2025 | 24.60 | 24.60 | 24.50 | 24.50 | 24.19 | 0.66% | 1,235 |
| Nov 19, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.03 | -0.65% | 1,020 |
| Nov 18, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.19 | -0.41% | 1,550 |
| Nov 17, 2025 | 24.90 | 24.90 | 23.60 | 24.60 | 24.29 | -1.24% | 6,234 |
| Nov 14, 2025 | 25.00 | 25.00 | 24.91 | 24.91 | 24.60 | - | 1,911 |
| Nov 13, 2025 | 24.91 | 25.01 | 24.91 | 24.91 | 24.60 | -0.16% | 2,526 |
| Nov 12, 2025 | 24.91 | 24.95 | 24.91 | 24.95 | 24.63 | -1.46% | 913 |
| Nov 10, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.00 | -0.08% | 250 |
| Nov 4, 2025 | 25.01 | 25.34 | 25.00 | 25.34 | 25.02 | -0.09% | 1,400 |
| Oct 31, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.04 | 0.21% | 219 |
| Oct 28, 2025 | 25.05 | 25.31 | 24.90 | 25.31 | 24.99 | - | 3,460 |
| Oct 27, 2025 | 25.31 | 25.31 | 25.24 | 25.31 | 24.99 | 0.24% | 1,636 |
| Oct 24, 2025 | 25.06 | 25.25 | 25.00 | 25.25 | 24.93 | -1.75% | 3,858 |
| Oct 16, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.38 | 0.16% | 2,691 |
| Oct 15, 2025 | 25.20 | 25.66 | 25.05 | 25.66 | 25.34 | 1.83% | 3,415 |
| Oct 14, 2025 | 25.30 | 25.50 | 25.00 | 25.20 | 24.88 | -0.40% | 3,510 |
| Oct 13, 2025 | 25.33 | 25.33 | 25.27 | 25.30 | 24.98 | 0.04% | 2,200 |
| Oct 10, 2025 | 25.33 | 25.37 | 25.25 | 25.29 | 24.97 | -0.44% | 2,650 |
| Oct 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.08 | -0.04% | 100 |
| Oct 8, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.09 | -0.09% | 500 |
| Oct 6, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.11 | 0.01% | 100 |
| Oct 3, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.11 | -0.41% | 200 |
| Oct 2, 2025 | 25.50 | 25.53 | 25.50 | 25.53 | 25.21 | 0.13% | 200 |
| Oct 1, 2025 | 25.56 | 25.56 | 25.50 | 25.50 | 25.18 | - | 1,810 |
| Sep 30, 2025 | 25.51 | 25.51 | 25.50 | 25.50 | 25.18 | -0.20% | 405 |
| Sep 29, 2025 | 25.62 | 25.80 | 25.51 | 25.55 | 25.23 | -0.97% | 1,344 |
| Sep 26, 2025 | 25.72 | 25.80 | 25.70 | 25.80 | 25.47 | -0.15% | 710 |
| Sep 25, 2025 | 25.82 | 26.00 | 25.82 | 25.84 | 25.51 | -0.62% | 497 |
| Sep 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - | 192 |
| Sep 23, 2025 | 25.82 | 26.00 | 25.82 | 26.00 | 25.67 | 0.04% | 507 |
| Sep 19, 2025 | 25.92 | 25.99 | 25.71 | 25.99 | 25.66 | -0.04% | 1,407 |
| Sep 17, 2025 | 25.80 | 26.00 | 25.75 | 26.00 | 25.67 | 0.08% | 5,750 |
| Sep 12, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.65 | 0.89% | 400 |
| Sep 11, 2025 | 25.76 | 25.76 | 25.75 | 25.75 | 25.42 | 0.19% | 354 |
| Sep 10, 2025 | 25.90 | 26.04 | 25.70 | 25.70 | 25.38 | -0.73% | 1,710 |
| Sep 9, 2025 | 25.60 | 26.05 | 25.60 | 25.89 | 25.56 | -0.35% | 1,801 |
| Sep 8, 2025 | 25.30 | 25.98 | 25.30 | 25.98 | 25.65 | 0.97% | 603 |