Want to see PCLB full AI Analyst Report?
Pinnacle Bancshares (PCLB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 34.38 | 34.75 | 34.00 | 34.38 | 34.38 | -1.33% | 0 | 0.00 |
| Oct 29, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | +1.37% | 500 | 1.50 |
| Oct 28, 2026 | 34.37 | 34.84 | 33.90 | 34.37 | 34.37 | +0.38% | 0 | 0.00 |
| Oct 27, 2026 | 34.84 | 34.84 | 34.24 | 34.24 | 34.24 | +1.06% | 400 | 1.22 |
| Oct 26, 2026 | 34.17 | 34.17 | 33.88 | 33.88 | 33.88 | -1.97% | 1,310 | 4.27 |
| Oct 23, 2026 | 34.78 | 34.78 | 34.56 | 34.56 | 34.56 | -0.95% | 300 | 0.99 |
| Oct 22, 2026 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | +0.00% | 350 | 1.18 |
| Oct 21, 2026 | 34.88 | 34.90 | 34.88 | 34.89 | 34.89 | +2.00% | 1,100 | 3.94 |
| Oct 20, 2026 | 34.21 | 34.88 | 33.53 | 34.21 | 34.21 | +2.07% | 0 | 0.00 |
| Oct 19, 2026 | 34.50 | 34.50 | 33.51 | 33.51 | 33.51 | -3.43% | 2,030 | 7.86 |
| Oct 16, 2026 | 34.70 | 34.90 | 34.50 | 34.70 | 34.70 | +0.58% | 0 | 0.00 |
| Oct 15, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.43% | 101 | 0.39 |
| Oct 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 400 | 1.60 |
| Oct 13, 2026 | 35.20 | 35.40 | 35.00 | 35.20 | 35.20 | -0.85% | 0 | 0.00 |
| Oct 12, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.42% | 1,767 | 7.95 |
| Oct 09, 2026 | 35.70 | 35.70 | 35.65 | 35.65 | 35.65 | -0.42% | 601 | 2.83 |
| Oct 08, 2026 | 35.80 | 35.90 | 35.70 | 35.80 | 35.80 | -0.42% | 0 | 0.00 |
| Oct 07, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | +0.00% | 210 | 0.97 |
| Oct 06, 2026 | 35.95 | 36.25 | 35.65 | 35.95 | 35.95 | -0.94% | 0 | 0.00 |
| Oct 05, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | +0.89% | 420 | 1.99 |
| Oct 02, 2026 | 35.97 | 36.29 | 35.65 | 35.97 | 35.97 | -1.18% | 0 | 0.00 |
| Oct 01, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | +1.96% | 800 | 4.04 |
| Sep 30, 2026 | 37.04 | 37.04 | 35.65 | 35.70 | 35.70 | -3.90% | 1,581 | 9.13 |
| Sep 29, 2026 | 37.16 | 37.40 | 37.15 | 37.15 | 37.15 | -1.28% | 800 | 4.99 |
| Sep 28, 2026 | 38.00 | 38.00 | 37.16 | 37.63 | 37.63 | -1.74% | 1,299 | 9.29 |
| Sep 25, 2026 | 38.30 | 38.60 | 38.00 | 38.30 | 38.30 | -0.91% | 0 | 0.00 |
| Sep 24, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -0.03% | 200 | 1.40 |
| Sep 23, 2026 | 39.79 | 39.79 | 38.66 | 38.66 | 38.66 | -2.86% | 200 | 1.43 |
| Sep 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | +1.34% | 300 | 2.22 |
| Sep 21, 2026 | 39.28 | 39.90 | 38.65 | 39.28 | 39.28 | -1.37% | 0 | 0.00 |
| Sep 18, 2026 | 39.82 | 40.99 | 38.65 | 39.82 | 39.82 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 39.82 | 40.99 | 38.65 | 39.82 | 39.82 | +1.43% | 0 | 0.00 |
| Sep 16, 2026 | 39.73 | 41.36 | 39.26 | 39.26 | 39.26 | -1.85% | 600 | 4.79 |
| Sep 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.84% | 100 | 0.81 |
| Sep 14, 2026 | 40.75 | 41.50 | 40.00 | 40.75 | 40.75 | +0.31% | 0 | 0.00 |
| Sep 11, 2026 | 40.63 | 41.50 | 39.75 | 40.63 | 40.63 | +0.93% | 0 | 0.00 |
| Sep 10, 2026 | 40.30 | 40.30 | 40.00 | 40.25 | 40.25 | -0.62% | 1,000 | 9.27 |
| Sep 09, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | +1.25% | 0 | 0.00 |
| Sep 08, 2026 | 40.26 | 40.26 | 40.00 | 40.00 | 40.00 | -4.44% | 500 | 5.00 |
| Sep 07, 2026 | 42.13 | 44.00 | 40.26 | 42.13 | 41.86 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 42.13 | 44.00 | 40.26 | 42.13 | 41.86 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 42.13 | 44.00 | 40.26 | 42.13 | 41.86 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 42.13 | 44.00 | 40.26 | 42.13 | 41.86 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 42.13 | 44.00 | 40.26 | 42.13 | 41.86 | +2.74% | 0 | 0.00 |
| Aug 31, 2026 | 41.01 | 41.75 | 40.26 | 41.01 | 40.74 | -2.67% | 0 | 0.00 |
| Aug 28, 2026 | 42.13 | 44.00 | 40.26 | 42.13 | 41.86 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 42.13 | 44.00 | 40.26 | 42.13 | 41.86 | +0.01% | 0 | 0.00 |
| Aug 26, 2026 | 42.13 | 43.99 | 40.26 | 42.13 | 41.86 | +0.89% | 0 | 0.00 |
| Aug 25, 2026 | 41.76 | 43.25 | 40.26 | 41.76 | 41.49 | -0.30% | 0 | 0.00 |
| Aug 24, 2026 | 41.88 | 43.50 | 40.26 | 41.88 | 41.61 | +0.60% | 0 | 0.00 |