S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Pinnacle Bancsha (PPBN)

OTC

$51.78-$0.18 (-0.35%)

Price as of Jun 03, 2026

$115.4M
Market Cap
59.74%
1-Year Change
Banks - Regional
Industry

1 Month
+0.15%

Low Price$51.70

High Price$52.01
3 Months
+10.83%

Low Price$46.50

High Price$52.01
1 Year
+55.73%

Low Price$32.94

High Price$52.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	51.70	52.30	51.51	51.78	-0.35%	1,100
06/02/2026	52.00	52.00	51.71	51.96	-0.08%	950
06/01/2026	51.85	52.00	51.85	52.00	+0.31%	200
05/22/2026	51.16	51.84	51.03	51.84	+0.27%	3,202
05/22/2026	$0.30 Dividend
05/14/2026	51.20	51.70	51.20	51.70	0.00%	1,600
05/11/2026	51.45	51.70	51.45	51.70	0.00%	2,575
05/08/2026	51.46	52.45	51.46	51.70	0.00%	1,733
05/07/2026	52.05	52.05	51.70	51.70	-0.02%	700
05/06/2026	50.95	52.20	50.95	51.71	+0.60%	2,200
05/05/2026	50.46	51.40	50.46	51.40	+1.87%	300
05/04/2026	49.51	50.46	49.46	50.46	+1.24%	1,001
04/29/2026	49.84	49.84	49.84	49.84	+0.35%	100
04/28/2026	48.82	49.66	48.80	49.66	0.00%	1,082
04/27/2026	49.66	50.44	48.83	49.66	0.00%	1,123
04/24/2026	49.66	49.66	49.32	49.66	0.00%	700
04/23/2026	49.60	50.11	48.74	49.66	+0.91%	3,201
04/22/2026	48.21	49.67	48.21	49.21	0.00%	1,216
04/21/2026	49.66	49.66	49.21	49.21	+1.21%	772
04/17/2026	47.87	48.63	47.87	48.63	+0.89%	500
04/16/2026	47.87	48.47	47.87	48.20	-0.84%	4,650
04/15/2026	48.42	48.61	48.42	48.61	+0.87%	200
04/14/2026	47.41	48.21	47.41	48.19	+0.17%	1,348
04/13/2026	48.12	48.12	47.99	48.11	-0.02%	1,400
04/10/2026	48.12	48.12	48.12	48.12	0.00%	100
04/08/2026	47.69	48.53	47.69	48.12	+0.85%	2,700
04/07/2026	46.73	47.71	46.73	47.71	-0.39%	321
04/02/2026	45.73	47.90	43.89	47.90	+3.24%	1,000
03/31/2026	46.40	46.40	46.40	46.40	+0.02%	100
03/30/2026	44.78	46.39	44.78	46.39	-0.02%	800
03/16/2026	45.54	46.40	45.54	46.40	+0.37%	300
03/09/2026	46.23	46.23	46.23	46.23	-0.47%	102
03/06/2026	46.18	46.45	46.18	46.45	+0.58%	288
03/04/2026	46.18	46.18	46.18	46.18	+0.43%	200
03/03/2026	45.46	45.98	45.46	45.98	0.00%	900
03/02/2026	45.46	45.98	45.46	45.98	0.00%	600
02/24/2026	45.98	45.98	45.98	45.98	0.00%	100
02/23/2026	46.18	46.18	45.73	45.98	+0.52%	700
02/20/2026	45.74	45.74	45.74	45.74	+0.09%	100
02/20/2026	$0.28 Dividend
02/19/2026	45.52	45.70	45.52	45.70	0.00%	322
02/18/2026	45.46	45.70	45.46	45.70	+1.98%	200
02/17/2026	44.72	44.82	44.72	44.82	+0.22%	562
02/13/2026	44.07	44.72	44.07	44.72	+0.53%	1,622
02/10/2026	44.48	44.48	44.48	44.48	-0.38%	101
02/09/2026	44.72	44.72	44.52	44.65	-0.15%	304
02/06/2026	45.21	45.21	44.72	44.72	+0.09%	335
02/05/2026	44.48	44.68	44.48	44.68	+1.07%	714
02/04/2026	44.06	44.20	44.06	44.20	+0.31%	1,100
02/03/2026	43.75	44.06	43.54	44.06	-0.22%	600
01/29/2026	43.75	44.16	43.75	44.16	-0.02%	473
01/28/2026	43.87	44.17	43.73	44.17	+0.07%	2,850
01/26/2026	43.75	44.16	43.31	44.14	-0.07%	2,065
01/21/2026	44.18	44.18	44.17	44.17	0.00%	200
01/20/2026	43.65	44.17	43.54	44.17	-0.02%	660
01/15/2026	44.18	44.18	44.18	44.18	+1.61%	102
01/14/2026	42.71	44.16	42.71	43.48	0.00%	2,880
01/13/2026	44.17	44.17	43.48	43.48	-0.05%	550
01/12/2026	43.23	43.50	42.69	43.50	+0.05%	1,389
01/09/2026	44.17	44.17	43.23	43.48	0.00%	2,147
01/08/2026	43.48	44.18	43.48	43.48	-0.05%	1,302
01/07/2026	44.21	44.21	43.49	43.50	+0.02%	900
01/06/2026	44.47	44.47	43.24	43.49	+0.02%	1,700
01/05/2026	44.96	44.96	43.48	43.48	+0.48%	800
01/02/2026	44.28	44.47	43.27	43.27	-3.76%	1,951
12/30/2025	44.96	44.96	44.96	44.96	+1.56%	100
12/23/2025	44.57	44.57	44.27	44.27	-0.44%	1,800
12/22/2025	44.81	44.96	43.57	44.47	0.00%	3,150
12/19/2025	44.50	44.53	44.47	44.47	-0.07%	550
12/18/2025	44.72	44.98	43.50	44.50	-1.03%	2,805
12/17/2025	44.98	44.98	44.49	44.96	-1.07%	3,000
12/16/2025	45.42	45.56	44.99	45.45	-1.08%	1,700
12/15/2025	45.46	45.94	45.42	45.94	+1.22%	1,120
12/12/2025	44.96	45.39	44.96	45.39	+0.97%	312
12/11/2025	43.43	44.98	43.43	44.95	-0.04%	1,524
12/10/2025	43.48	44.97	43.39	44.97	+5.84%	2,691
12/09/2025	41.34	43.46	41.34	42.49	-2.03%	701
12/08/2025	43.37	43.37	43.37	43.37	+4.50%	160
12/04/2025	40.64	41.50	40.64	41.50	+1.23%	1,292
12/03/2025	40.52	41.00	40.52	41.00	+1.27%	909
12/01/2025	40.52	40.52	40.49	40.49	0.00%	200
11/28/2025	39.93	40.49	39.66	40.49	+1.34%	500
11/26/2025	40.02	40.50	39.94	39.95	-0.20%	602
11/25/2025	40.01	40.50	39.67	40.03	-0.69%	1,841
11/21/2025	39.35	40.42	39.35	40.31	+0.20%	2,994
11/21/2025	$0.28 Dividend
11/20/2025	40.23	40.23	40.23	40.23	+2.96%	100
11/19/2025	39.31	40.23	38.56	39.07	+0.03%	950
11/13/2025	40.23	40.23	38.79	39.06	-0.50%	1,747
11/12/2025	39.22	39.26	38.64	39.26	+1.19%	1,215
11/11/2025	38.79	38.80	38.79	38.80	+0.71%	204
11/10/2025	38.52	38.77	38.49	38.52	+0.10%	827
11/07/2025	38.04	38.48	38.04	38.48	+0.03%	800
11/05/2025	37.80	38.52	37.80	38.47	-0.13%	3,980
11/03/2025	38.52	38.52	38.52	38.52	0.00%	100
10/31/2025	38.52	38.52	38.52	38.52	+3.29%	200
10/28/2025	37.96	38.17	37.30	37.30	0.00%	900
10/27/2025	37.00	37.30	37.00	37.30	+0.72%	711
10/23/2025	36.42	37.03	36.42	37.03	+0.21%	700
10/22/2025	36.61	36.99	36.12	36.95	-0.21%	1,181