PPBN | Pinnacle Bancsha | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Pinnacle Bancsha (PPBN)

OTC

$63.07+$0.010 (+0.02%)

Price as of Sep 28, 2026

N/A
Market Cap
70.09%
1-Year Change
Banks - Regional
Industry

1 Month
-3.94%

Low Price$63.06

High Price$67.49
3 Months
+15.04%

Low Price$55.23

High Price$67.71
1 Year
+70.09%

Low Price$36.60

High Price$67.71

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/28/2026	61.03	63.07	61.03	63.07	+0.02%	449
09/23/2026	62.00	63.06	62.00	63.06	-1.10%	275
09/22/2026	62.50	64.00	61.99	63.76	-1.45%	2,065
09/18/2026	64.70	64.70	64.70	64.70	-1.16%	160
09/17/2026	65.46	65.46	65.46	65.46	+1.17%	100
09/16/2026	64.00	64.70	64.00	64.70	-4.13%	319
09/15/2026	67.49	67.49	67.49	67.49	+3.21%	100
09/10/2026	65.39	65.39	65.39	65.39	0.00%	100
09/08/2026	65.72	66.00	65.39	65.39	0.00%	702
09/03/2026	65.39	65.39	65.00	65.39	0.00%	468
09/01/2026	63.02	65.39	63.02	65.39	-0.41%	312
08/31/2026	65.00	65.99	62.55	65.66	0.00%	1,457
08/26/2026	63.00	65.66	62.50	65.66	+0.02%	1,950
08/25/2026	64.27	65.99	62.26	65.65	-0.03%	1,934
08/21/2026	$0.33 Dividend
08/18/2026	67.15	67.15	65.67	65.67	0.00%	704
08/13/2026	63.94	65.67	63.94	65.67	-2.22%	1,046
08/12/2026	65.67	67.16	65.67	67.16	-0.74%	602
08/11/2026	63.94	67.66	63.94	67.66	-0.07%	770
08/07/2026	61.18	68.53	61.18	67.71	+11.56%	3,027
08/06/2026	61.29	61.29	60.70	60.70	0.00%	245
08/05/2026	60.50	60.70	59.70	60.70	+0.07%	1,355
08/04/2026	59.24	60.66	59.24	60.66	+0.66%	1,434
08/03/2026	59.20	60.63	58.80	60.26	+0.95%	1,167
07/31/2026	58.71	59.69	58.71	59.69	0.00%	1,345
07/30/2026	58.71	59.69	58.71	59.69	+0.20%	679
07/29/2026	58.11	59.57	58.11	59.57	0.00%	535
07/28/2026	58.21	59.60	58.21	59.57	+5.02%	1,205
07/27/2026	56.23	56.72	56.23	56.72	+0.02%	275
07/24/2026	56.59	58.21	53.83	56.72	+0.18%	1,051
07/23/2026	55.25	56.62	55.25	56.62	+0.05%	691
07/22/2026	56.22	56.59	56.22	56.59	+1.55%	211
07/21/2026	56.22	56.22	55.72	55.72	-0.88%	300
07/20/2026	55.79	56.24	55.79	56.22	0.00%	435
07/14/2026	55.48	56.22	55.48	56.22	0.00%	736
07/13/2026	56.04	56.22	55.24	56.22	0.00%	800
07/09/2026	55.34	56.22	55.34	56.22	+1.67%	300
07/07/2026	54.81	55.29	54.81	55.29	+0.11%	211
07/06/2026	54.77	55.72	54.77	55.23	+0.02%	600
07/01/2026	54.82	55.22	54.82	55.22	+0.02%	903
06/30/2026	54.24	55.21	54.24	55.21	+0.71%	664
06/18/2026	54.97	55.12	54.81	54.82	+0.16%	719
06/17/2026	55.27	55.27	54.73	54.73	+0.05%	246
06/16/2026	54.73	54.73	53.73	54.71	0.00%	11,517
06/15/2026	54.16	54.71	54.16	54.71	+1.81%	300
06/12/2026	53.24	53.73	53.24	53.73	+0.02%	256
06/11/2026	52.74	53.72	52.74	53.72	0.00%	7,500
06/10/2026	53.72	53.72	53.72	53.72	+1.39%	419
06/08/2026	52.74	52.98	52.74	52.98	0.00%	543
06/05/2026	52.97	52.98	51.87	52.98	+2.31%	703
06/04/2026	52.96	52.98	51.77	51.79	+0.52%	577
06/03/2026	51.44	52.04	51.25	51.52	-0.35%	1,100
06/02/2026	51.74	51.74	51.45	51.70	-0.08%	950
06/01/2026	51.59	51.74	51.59	51.74	+0.31%	200
05/22/2026	50.90	51.58	50.77	51.58	+0.27%	3,202
05/22/2026	$0.30 Dividend
05/14/2026	50.95	51.44	50.95	51.44	0.00%	1,600
05/11/2026	51.19	51.44	51.19	51.44	0.00%	2,575
05/08/2026	51.20	52.18	51.20	51.44	0.00%	1,733
05/07/2026	51.79	51.79	51.44	51.44	-0.02%	700
05/06/2026	50.70	51.94	50.70	51.45	+0.60%	2,200
05/05/2026	50.20	51.14	50.20	51.14	+1.87%	300
05/04/2026	49.27	50.20	49.22	50.20	+1.24%	1,001
04/29/2026	49.59	49.59	49.59	49.59	+0.35%	100
04/28/2026	48.57	49.41	48.55	49.41	0.00%	1,082
04/27/2026	49.41	50.19	48.58	49.41	0.00%	1,123
04/24/2026	49.41	49.41	49.08	49.41	0.00%	700
04/23/2026	49.35	49.86	48.49	49.41	+0.91%	3,201
04/22/2026	47.97	49.42	47.97	48.97	0.00%	1,216
04/21/2026	49.41	49.41	48.97	48.97	+1.21%	772
04/17/2026	47.63	48.38	47.63	48.38	+0.89%	500
04/16/2026	47.63	48.23	47.63	47.96	-0.84%	4,650
04/15/2026	48.18	48.36	48.18	48.36	+0.87%	200
04/14/2026	47.18	47.97	47.18	47.95	+0.17%	1,348
04/13/2026	47.88	47.88	47.75	47.87	-0.02%	1,400
04/10/2026	47.88	47.88	47.88	47.88	0.00%	100
04/08/2026	47.45	48.29	47.45	47.88	+0.85%	2,700
04/07/2026	46.50	47.47	46.50	47.47	-0.39%	321
04/02/2026	45.51	47.66	43.67	47.66	+3.24%	1,000
03/31/2026	46.17	46.17	46.17	46.17	+0.02%	100
03/30/2026	44.56	46.16	44.56	46.16	-0.02%	800
03/16/2026	45.31	46.17	45.31	46.17	+0.37%	300
03/09/2026	46.00	46.00	46.00	46.00	-0.47%	102
03/06/2026	45.95	46.22	45.95	46.22	+0.58%	288
03/04/2026	45.95	45.95	45.95	45.95	+0.43%	200
03/03/2026	45.23	45.75	45.23	45.75	0.00%	900
03/02/2026	45.23	45.75	45.23	45.75	0.00%	600
02/24/2026	45.75	45.75	45.75	45.75	0.00%	100
02/23/2026	45.95	45.95	45.51	45.75	+0.52%	700
02/20/2026	45.52	45.52	45.52	45.52	+0.09%	100
02/20/2026	$0.28 Dividend
02/19/2026	45.29	45.48	45.29	45.48	0.00%	322
02/18/2026	45.23	45.48	45.23	45.48	+1.98%	200
02/17/2026	44.49	44.59	44.49	44.59	+0.22%	562
02/13/2026	43.85	44.49	43.85	44.49	+0.53%	1,622
02/10/2026	44.26	44.26	44.26	44.26	-0.38%	101
02/09/2026	44.49	44.49	44.30	44.42	-0.15%	304
02/06/2026	44.98	44.98	44.49	44.49	+0.09%	335
02/05/2026	44.26	44.45	44.26	44.45	+1.07%	714
02/04/2026	43.84	43.98	43.84	43.98	+0.31%	1,100