Potomac Bancshares, Inc. (PTBS)
OTCMKTS
· Delayed Price · Currency is USD
19.69
-0.19 (-0.96%)
Mar 9, 2026, 3:31 PM EST
Potomac Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.88 | 19.88 | 19.69 | 19.69 | 19.69 | -0.96% | 457 |
| Mar 4, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.05% | 391 |
| Mar 2, 2026 | 19.89 | 20.00 | 19.89 | 19.89 | 19.89 | -0.35% | 5,455 |
| Feb 27, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.81% | 278 |
| Feb 26, 2026 | 19.97 | 19.97 | 19.60 | 19.61 | 19.61 | -1.73% | 3,084 |
| Feb 23, 2026 | 20.04 | 20.07 | 19.95 | 19.95 | 19.95 | 0.25% | 4,578 |
| Feb 20, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | 682 |
| Feb 19, 2026 | 19.78 | 19.78 | 19.70 | 19.70 | 19.70 | -1.01% | 800 |
| Feb 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | 450 |
| Feb 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 1,006 |
| Feb 13, 2026 | 19.81 | 19.81 | 19.80 | 19.80 | 19.80 | -0.10% | 1,496 |
| Feb 12, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.09% | 792 |
| Feb 11, 2026 | 20.28 | 20.28 | 19.69 | 19.80 | 19.80 | 0.57% | 1,174 |
| Feb 10, 2026 | 19.40 | 19.69 | 19.40 | 19.69 | 19.69 | 2.07% | 330 |
| Feb 9, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 2.06% | 400 |
| Feb 6, 2026 | 18.87 | 18.90 | 18.87 | 18.90 | 18.90 | 0.17% | 1,182 |
| Feb 5, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.17% | 1,025 |
| Jan 30, 2026 | 18.86 | 18.90 | 18.86 | 18.90 | 18.77 | - | 465 |
| Jan 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | 1.61% | 598 |
| Jan 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | -1.59% | 700 |
| Jan 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | 1.83% | 100 |
| Jan 23, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.43 | -2.26% | 320 |
| Jan 21, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.86 | 2.54% | 118 |
| Jan 20, 2026 | 18.88 | 18.88 | 18.51 | 18.52 | 18.39 | -4.44% | 4,616 |
| Jan 15, 2026 | 19.18 | 19.38 | 19.18 | 19.38 | 19.25 | 0.99% | 305 |
| Jan 14, 2026 | 18.88 | 19.19 | 18.88 | 19.19 | 19.06 | 1.64% | 750 |
| Jan 9, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.75 | 2.55% | 100 |
| Jan 7, 2026 | 18.66 | 18.66 | 18.41 | 18.41 | 18.28 | -0.75% | 3,426 |
| Jan 6, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.42 | -1.70% | 265 |
| Jan 5, 2026 | 18.36 | 18.87 | 18.36 | 18.87 | 18.74 | -0.05% | 1,393 |
| Dec 30, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.75 | 3.17% | 265 |
| Dec 29, 2025 | 18.34 | 18.34 | 18.30 | 18.30 | 18.17 | -3.07% | 1,224 |
| Dec 22, 2025 | 18.31 | 18.88 | 18.31 | 18.88 | 18.75 | - | 240 |
| Dec 19, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.75 | 1.51% | 377 |
| Dec 18, 2025 | 18.36 | 18.60 | 18.36 | 18.60 | 18.47 | 1.36% | 1,351 |
| Dec 17, 2025 | 18.38 | 18.38 | 18.35 | 18.35 | 18.22 | 0.27% | 828 |
| Dec 15, 2025 | 18.88 | 18.88 | 18.30 | 18.30 | 18.17 | -1.61% | 2,105 |
| Dec 11, 2025 | 18.45 | 18.60 | 18.45 | 18.60 | 18.47 | 0.81% | 665 |
| Dec 9, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.32 | 0.11% | 250 |
| Dec 4, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.30 | 0.88% | 100 |
| Dec 3, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.14 | -0.71% | 400 |
| Dec 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.27 | 1.60% | 100 |
| Nov 28, 2025 | 18.12 | 18.12 | 18.11 | 18.11 | 17.99 | -0.06% | 1,501 |
| Nov 25, 2025 | 18.10 | 18.12 | 18.10 | 18.12 | 18.00 | 0.11% | 4,500 |
| Nov 21, 2025 | 18.10 | 18.40 | 18.10 | 18.10 | 17.98 | -0.82% | 500 |
| Nov 20, 2025 | 18.27 | 18.27 | 18.25 | 18.25 | 18.12 | - | 608 |
| Nov 19, 2025 | 18.79 | 18.79 | 18.25 | 18.25 | 18.12 | -5.49% | 946 |
| Nov 13, 2025 | 19.00 | 19.31 | 19.00 | 19.31 | 19.18 | - | 346 |
| Nov 12, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.18 | 1.58% | 359 |
| Nov 10, 2025 | 19.00 | 19.01 | 19.00 | 19.01 | 18.88 | 1.22% | 1,207 |
| Nov 6, 2025 | 18.25 | 18.78 | 18.25 | 18.78 | 18.65 | 2.90% | 941 |
| Nov 5, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.12 | - | 146 |
| Nov 3, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.12 | - | 456 |
| Oct 31, 2025 | 18.25 | 18.26 | 18.25 | 18.25 | 18.12 | -0.27% | 1,763 |
| Oct 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | 1.61% | 100 |
| Oct 29, 2025 | 18.30 | 18.30 | 17.88 | 18.01 | 17.76 | 1.75% | 21,029 |
| Oct 28, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | 17.45 | 0.45% | 400 |
| Oct 27, 2025 | 18.00 | 18.00 | 17.62 | 17.62 | 17.37 | -0.28% | 1,179 |
| Oct 24, 2025 | 18.29 | 18.29 | 17.65 | 17.67 | 17.42 | -0.34% | 726 |
| Oct 23, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.48 | -3.06% | 1,438 |
| Oct 20, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.04 | 3.63% | 100 |
| Oct 17, 2025 | 17.67 | 17.67 | 17.65 | 17.65 | 17.40 | -3.39% | 900 |
| Oct 7, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.02 | 3.45% | 106 |
| Oct 3, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.41 | -3.50% | 400 |
| Oct 2, 2025 | 18.00 | 18.30 | 17.60 | 18.30 | 18.05 | -2.92% | 708 |
| Sep 30, 2025 | 18.84 | 18.85 | 18.84 | 18.85 | 18.59 | 0.27% | 573 |
| Sep 19, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.54 | 4.44% | 194 |
| Sep 18, 2025 | 17.84 | 18.80 | 17.84 | 18.00 | 17.75 | -4.46% | 919 |
| Sep 17, 2025 | 17.77 | 18.84 | 17.77 | 18.84 | 18.58 | 5.84% | 600 |
| Sep 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.55 | -1.11% | 105 |
| Sep 12, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 17.75 | 1.41% | 300 |
| Sep 11, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.50 | 0.57% | 143 |
| Sep 10, 2025 | 17.40 | 17.65 | 17.40 | 17.65 | 17.40 | -4.59% | 2,036 |