PTBS | Potomac Bancshar | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Potomac Bancshar (PTBS)

OTC

$26.38+$0.02 (+0.08%)

Price as of Nov 12, 2026

N/A
Market Cap
40.09%
1-Year Change
Banks - Regional
Industry

1 Month
+0.11%

Low Price$26.32

High Price$26.53
3 Months
+0.11%

Low Price$25.86

High Price$27.34
1 Year
+40.09%

Low Price$17.65

High Price$27.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	26.37	26.38	26.37	26.38	+0.08%	1,672
11/11/2026	26.25	26.36	26.25	26.36	+0.15%	492
11/09/2026	26.31	26.32	26.31	26.32	-0.19%	779
11/05/2026	26.46	26.46	26.20	26.37	-0.11%	1,744
11/05/2026	$0.15 Dividend
11/04/2026	26.40	26.40	26.40	26.40	+0.19%	200
11/03/2026	26.35	26.35	26.35	26.35	-0.19%	100
11/02/2026	26.50	26.50	26.40	26.40	0.00%	1,847
10/28/2026	26.41	26.41	26.40	26.40	-0.19%	752
10/22/2026	26.45	26.45	26.45	26.45	0.00%	1,290
10/20/2026	26.08	26.45	26.08	26.45	-0.30%	501
10/16/2026	26.53	26.53	26.53	26.53	+0.91%	202
10/14/2026	26.29	26.29	26.29	26.29	-0.23%	1,200
10/12/2026	26.35	26.35	26.35	26.35	-0.21%	201
10/05/2026	26.40	26.40	26.40	26.40	+1.74%	100
10/02/2026	26.10	26.10	25.93	25.95	-0.65%	1,180
10/01/2026	26.38	26.73	26.12	26.12	-1.05%	1,843
09/30/2026	27.34	27.34	26.35	26.40	-2.68%	36,788
09/29/2026	26.35	27.17	26.10	27.13	-0.26%	2,883
09/25/2026	26.16	27.24	26.16	27.20	-0.47%	1,033
09/24/2026	26.35	27.34	26.35	27.32	-0.07%	2,565
09/23/2026	27.34	27.44	27.34	27.34	+3.81%	300
09/22/2026	26.34	26.56	26.34	26.34	0.00%	898
09/21/2026	26.10	26.34	26.10	26.34	+0.16%	600
09/15/2026	26.36	27.00	26.27	26.30	-0.20%	2,100
09/11/2026	26.35	26.35	26.35	26.35	0.00%	592
09/10/2026	26.35	26.35	26.35	26.35	+0.30%	751
09/03/2026	25.90	26.27	25.90	26.27	0.00%	3,376
08/31/2026	26.20	26.27	26.20	26.27	-0.005%	696
08/28/2026	26.29	26.29	26.27	26.27	+1.58%	366
08/27/2026	25.92	26.30	25.86	25.86	-1.66%	1,547
08/26/2026	26.30	26.30	26.30	26.30	-1.01%	1,338
08/25/2026	26.26	26.57	26.26	26.57	+1.02%	933
08/21/2026	26.30	26.30	26.30	26.30	-0.49%	238
08/19/2026	26.43	26.43	26.43	26.43	+2.03%	105
08/18/2026	25.90	25.90	25.90	25.90	-1.67%	700
08/17/2026	25.95	26.34	25.95	26.34	-0.03%	500
08/13/2026	26.31	26.35	26.31	26.35	0.00%	1,997
08/10/2026	26.35	26.35	26.35	26.35	0.00%	3,700
08/06/2026	26.35	26.35	26.35	26.35	-0.15%	254
08/06/2026	$0.15 Dividend
08/05/2026	25.73	26.61	25.73	26.39	+2.58%	1,279
07/31/2026	25.73	25.73	25.73	25.73	+4.21%	100
07/29/2026	24.04	24.69	24.04	24.69	+4.04%	567
07/28/2026	23.73	23.73	23.73	23.73	0.00%	406
07/21/2026	23.73	23.73	23.73	23.73	+1.48%	105
07/20/2026	23.62	23.73	23.22	23.38	-1.46%	1,993
07/17/2026	23.73	23.73	23.73	23.73	+3.45%	100
07/15/2026	23.24	23.38	22.94	22.94	-1.74%	3,000
07/14/2026	23.34	23.34	23.34	23.34	+0.47%	136
07/07/2026	23.24	23.24	23.24	23.24	+0.43%	3,000
07/06/2026	23.14	23.41	23.14	23.14	-0.43%	3,949
07/02/2026	23.27	23.27	23.24	23.24	-1.78%	1,215
06/30/2026	23.48	23.66	23.48	23.66	+1.77%	1,167
06/29/2026	23.25	23.25	23.25	23.25	+0.26%	220
06/25/2026	23.18	23.19	23.18	23.19	+0.09%	4,980
06/24/2026	23.18	23.18	23.17	23.17	+0.04%	256
06/23/2026	23.16	23.16	23.16	23.16	-0.55%	1,075
06/22/2026	23.29	23.30	23.29	23.29	+0.60%	2,600
06/16/2026	23.14	23.30	23.14	23.15	+0.47%	17,654
06/15/2026	23.47	23.47	23.04	23.04	0.00%	3,913
06/12/2026	22.85	23.24	22.85	23.04	+0.43%	1,321
06/11/2026	22.94	22.95	22.94	22.94	-2.81%	945
06/09/2026	23.24	23.60	23.24	23.60	+2.02%	200
06/08/2026	23.53	23.53	23.14	23.14	-1.68%	1,560
06/05/2026	23.56	23.73	23.33	23.53	+1.71%	10,077
06/04/2026	23.34	23.34	23.14	23.14	0.00%	500
06/03/2026	23.26	23.26	23.14	23.14	0.00%	359
06/02/2026	22.54	23.55	22.54	23.14	+2.32%	699
06/01/2026	22.59	22.61	22.44	22.61	+0.57%	4,792
05/29/2026	22.48	22.48	22.48	22.48	+0.09%	661
05/28/2026	22.45	22.46	22.45	22.46	+0.46%	411
05/27/2026	22.36	22.36	22.36	22.36	+1.60%	117
05/26/2026	22.01	22.01	22.01	22.01	-1.07%	114
05/22/2026	22.25	22.25	22.25	22.25	+1.35%	102
05/21/2026	21.99	21.99	21.75	21.95	+0.15%	6,604
05/18/2026	21.92	21.92	21.92	21.92	+0.80%	215
05/14/2026	21.26	21.97	21.26	21.74	+2.28%	949
05/13/2026	21.26	21.26	21.26	21.26	+2.38%	142
05/12/2026	20.76	20.76	20.71	20.76	-4.50%	2,105
05/08/2026	21.74	21.74	21.74	21.74	0.00%	100
05/07/2026	21.73	21.74	21.73	21.74	+2.28%	400
05/07/2026	$0.15 Dividend
05/05/2026	21.26	21.26	21.26	21.26	0.00%	282
05/04/2026	21.26	21.26	21.26	21.26	+3.14%	2,200
05/01/2026	19.29	20.61	19.29	20.61	+2.89%	6,800
04/30/2026	20.13	20.17	19.88	20.03	+0.74%	4,586
04/29/2026	19.82	19.88	19.82	19.88	+1.86%	300
04/27/2026	19.07	19.52	19.07	19.52	+0.40%	832
04/24/2026	19.52	19.52	19.16	19.44	+1.64%	3,888
04/23/2026	20.37	20.37	18.21	19.13	-6.12%	14,802
04/22/2026	20.51	20.51	19.88	20.37	+3.44%	6,767
04/21/2026	19.69	19.93	19.64	19.70	+0.30%	5,903
04/17/2026	19.64	19.64	19.64	19.64	+0.25%	100
04/16/2026	19.59	19.60	19.59	19.59	0.00%	2,475
04/15/2026	19.54	19.59	19.54	19.59	+1.01%	1,554
04/10/2026	19.39	19.39	19.39	19.39	-1.00%	582
04/09/2026	19.59	19.59	19.59	19.59	+1.01%	125
04/08/2026	19.01	19.39	19.00	19.39	0.00%	4,802
04/06/2026	18.96	19.39	18.96	19.39	0.00%	1,132