Skip to main content
Parke Bancorp, Inc. (PKBK)
NASDAQ: PKBK · Real-Time Price · USD
23.76
-0.08 (-0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed

Parke Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.8024.1023.4423.7623.76-0.34%36,649
Dec 4, 202524.0224.1123.6923.8423.840.04%23,282
Dec 3, 202523.2923.9923.2523.8323.832.72%41,675
Dec 2, 202523.3623.6523.0023.2023.20-0.94%42,505
Dec 1, 202522.7523.4222.7523.4223.422.32%16,710
Nov 28, 202522.8523.0222.7722.8922.89-0.11%8,490
Nov 26, 202522.7522.9822.6722.9222.920.33%22,761
Nov 25, 202522.2622.9022.2522.8422.842.51%16,752
Nov 24, 202522.2022.2822.0922.2822.280.29%12,914
Nov 21, 202521.4522.3021.2522.2222.223.66%23,945
Nov 20, 202521.4921.6821.2921.4321.430.99%15,821
Nov 19, 202521.1121.3121.1021.2221.220.19%18,338
Nov 18, 202521.4821.4821.1121.1821.18-0.61%17,463
Nov 17, 202521.8222.0021.3121.3121.31-2.83%19,355
Nov 14, 202521.7722.0221.6121.9321.93-0.09%52,917
Nov 13, 202522.0022.0221.7421.9521.950.46%16,164
Nov 12, 202521.8622.0621.8021.8521.85-0.14%20,493
Nov 11, 202521.9221.9521.7121.8821.88-19,367
Nov 10, 202521.8921.9521.7121.8821.880.78%12,713
Nov 7, 202521.6321.7921.5121.7121.710.28%9,500
Nov 6, 202521.7521.8721.5221.6521.65-0.78%13,269
Nov 5, 202521.7621.8921.6021.8221.821.54%12,621
Nov 4, 202521.5021.8021.4221.4921.49-0.74%12,552
Nov 3, 202521.6721.9721.2521.6521.650.19%17,161
Oct 31, 202521.5221.9521.2621.6121.61-17,327
Oct 30, 202521.4821.8021.4821.6121.610.05%30,343
Oct 29, 202521.6321.9221.2621.6021.60-0.37%21,966
Oct 28, 202521.7621.9221.6421.6821.68-0.73%13,721
Oct 27, 202522.2322.2321.7821.8421.84-1.00%19,387
Oct 24, 202521.6322.2121.6322.0622.061.80%31,926
Oct 23, 202521.3921.8221.2521.6721.673.39%33,060
Oct 22, 202520.7621.1420.7620.9620.960.77%14,179
Oct 21, 202520.6020.9820.6020.8020.800.29%14,266
Oct 20, 202520.2020.7420.2020.7420.742.67%14,542
Oct 17, 202520.0320.9419.8820.2020.201.66%17,889
Oct 16, 202520.8720.8719.7119.8719.87-4.79%23,660
Oct 15, 202520.8121.0720.6720.8720.870.34%17,974
Oct 14, 202520.2720.9220.2520.8020.801.81%20,050
Oct 13, 202520.3320.4820.0620.4320.431.34%18,028
Oct 10, 202520.5220.9120.1620.1620.16-1.99%22,200
Oct 9, 202520.6020.8820.2620.5720.57-0.39%24,591
Oct 8, 202520.7420.9020.6020.6520.65-0.53%14,908
Oct 7, 202521.2921.2920.7220.7620.76-1.75%16,643
Oct 6, 202521.1921.3721.0121.1321.13-0.05%17,776
Oct 3, 202521.1021.3021.0821.1421.140.14%19,243
Oct 2, 202521.2521.5921.0121.1120.93-0.71%22,587
Oct 1, 202521.4121.4121.1521.2621.08-1.35%16,686
Sep 30, 202521.6721.9921.4221.5521.37-0.87%20,416
Sep 29, 202522.2022.2021.6721.7421.55-1.56%25,673
Sep 26, 202522.2122.2122.0122.0921.900.07%15,940
Sep 25, 202521.8022.1221.8022.0721.880.66%18,504
Sep 24, 202522.1722.5021.8621.9321.74-0.79%17,876
Sep 23, 202522.2522.3521.9222.1021.91-0.07%30,802
Sep 22, 202522.2522.2922.0822.1221.930.25%28,847
Sep 19, 202522.5322.5321.8222.0621.87-2.09%106,728
Sep 18, 202522.4722.7022.1622.5322.341.49%45,625
Sep 17, 202522.4122.5822.1222.2022.01-0.09%37,673
Sep 16, 202522.3622.3622.0122.2222.03-0.22%23,145
Sep 15, 202522.6022.6022.2222.2722.08-0.85%26,670
Sep 12, 202522.5822.6122.1122.4622.27-0.66%21,242
Sep 11, 202522.5122.7622.4122.6122.420.27%27,031
Sep 10, 202522.7422.8522.5222.5522.36-0.70%14,951
Sep 9, 202522.6922.7722.6222.7122.520.04%24,100
Sep 8, 202522.6122.7222.4022.7022.511.02%31,346
Sep 5, 202522.5322.7322.2722.4722.280.13%41,453
Sep 4, 202522.3022.4422.2922.4422.251.22%30,406
Sep 3, 202522.1422.2622.0622.1721.98-0.40%90,853
Sep 2, 202522.2922.4622.0022.2622.07-1.29%33,984
Aug 29, 202522.5022.8222.4722.5522.36-0.09%41,140
Aug 28, 202522.7022.7022.4022.5722.38-0.66%18,161
Aug 27, 202522.7322.9322.6022.7222.530.26%28,579
Aug 26, 202522.0222.7621.9622.6622.473.23%44,328
Aug 25, 202522.2122.3021.9221.9521.76-1.35%75,013
Aug 22, 202521.3122.2821.3122.2522.064.71%60,579
Aug 21, 202521.4521.4621.2321.2521.07-0.93%9,307
Aug 20, 202521.5421.5521.4021.4521.271.04%17,401
Aug 19, 202521.3521.5721.2021.2321.05-0.52%67,494
Aug 18, 202521.4121.6921.2521.3421.16-0.28%18,414
Aug 15, 202521.9021.9021.3121.4021.22-1.43%15,163
Aug 14, 202521.8522.0121.6821.7121.52-1.36%12,962
Aug 13, 202522.0122.2421.9522.0121.820.69%16,188
Aug 12, 202521.4222.0021.4221.8621.673.21%33,159
Aug 11, 202521.2721.4920.9921.1821.001.88%63,134
Aug 8, 202520.7121.6720.7120.7920.611.17%8,884
Aug 7, 202520.7320.8020.3620.5520.37-0.72%19,123
Aug 6, 202520.6020.9520.6020.7020.520.10%8,809
Aug 5, 202520.3520.8420.0320.6820.501.55%23,995
Aug 4, 202520.7020.7320.3020.3720.190.27%62,019
Aug 1, 202520.4920.4920.1020.3120.14-1.65%30,478
Jul 31, 202520.6520.9420.0120.6520.47-0.72%32,451
Jul 30, 202521.2021.6120.6720.8020.62-2.39%24,320
Jul 29, 202521.7921.7921.0621.3121.13-1.34%8,904
Jul 28, 202521.7721.8221.5721.6021.42-0.23%63,542
Jul 25, 202521.6121.6821.3321.6521.47-10,982
Jul 24, 202522.0522.0521.6521.6521.47-2.43%9,603
Jul 23, 202522.0522.1921.9022.1922.001.00%8,507
Jul 22, 202522.2922.4021.9721.9721.78-0.27%15,674
Jul 21, 202521.7922.0921.7922.0321.841.19%14,165
Jul 18, 202522.1022.1521.5121.7721.58-0.59%22,967
Jul 17, 202521.6022.2021.6021.9021.712.10%34,734