tiprankstipranks
Pacific Valley Bank (PVBK)
OTHER OTC:PVBK
US Market
PVBK
Pacific Valley Bank
RESEARCH TOOLSreports
Want to see PVBK full AI Analyst Report?

Pacific Valley Bank (PVBK) Historical Prices

4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
9.30
9.30
9.29
9.30
9.30
-0.05%
0
0.00
Sep 03, 2026
9.29
9.30
9.29
9.30
9.30
+0.32%
21,500
1.62
Sep 02, 2026
9.29
9.29
9.22
9.27
9.27
-0.22%
21,249
1.64
Sep 01, 2026
9.29
9.29
9.25
9.29
9.29
+0.25%
20,262
1.61
Aug 31, 2026
9.27
9.27
9.27
9.27
9.27
+0.18%
459
0.04
Aug 28, 2026
9.27
9.29
9.25
9.25
9.25
-0.43%
46,483
3.91
Aug 27, 2026
9.30
9.30
9.29
9.29
9.29
-0.11%
3,129
0.26
Aug 26, 2026
9.25
9.30
9.25
9.30
9.30
0.00%
170,170
18.28
Aug 25, 2026
9.30
9.30
9.25
9.30
9.30
0.00%
32,128
3.65
Aug 24, 2026
9.30
9.30
9.30
9.30
9.30
+0.11%
12,479
1.45
Aug 21, 2026
9.35
9.35
9.29
9.29
9.29
-0.11%
5,091
0.60
Aug 20, 2026
9.30
9.35
9.25
9.30
9.30
0.00%
43,014
5.48
Aug 19, 2026
9.29
9.30
9.25
9.30
9.30
-1.06%
93,788
14.71
Aug 18, 2026
9.40
9.40
9.25
9.40
9.40
+1.40%
2,700
0.43
Aug 17, 2026
9.40
9.50
9.27
9.27
9.27
-0.31%
4,097
0.65
Aug 14, 2026
9.28
9.30
9.26
9.30
9.30
-0.01%
10,146
1.66
Aug 13, 2026
9.30
9.30
9.30
9.30
9.30
+0.11%
11,233
1.89
Aug 12, 2026
9.25
9.29
9.25
9.29
9.29
-0.11%
5,742
0.98
Aug 11, 2026
9.25
9.35
9.25
9.30
9.30
0.00%
15,121
2.69
Aug 10, 2026
9.30
9.30
9.29
9.30
9.30
0.00%
8,532
1.56
Aug 07, 2026
9.28
9.30
9.28
9.30
9.30
0.00%
17,277
3.32
Aug 06, 2026
9.35
9.35
9.28
9.30
9.30
0.00%
14,648
2.94
Aug 05, 2026
9.30
9.30
9.28
9.30
9.30
-0.53%
27,635
6.08
Aug 04, 2026
9.35
9.35
9.25
9.35
9.35
0.00%
1,653
0.37
Aug 03, 2026
9.30
9.35
9.30
9.35
9.35
+0.54%
6,647
1.50
Jul 31, 2026
9.30
9.37
9.26
9.30
9.30
0.00%
24,051
5.94
Jul 30, 2026
9.30
9.30
9.29
9.30
9.30
-0.53%
15,750
4.14
Jul 29, 2026
9.30
9.35
9.25
9.35
9.35
+3.54%
34,051
10.43
Jul 28, 2026
9.05
9.30
9.03
9.03
9.03
-0.22%
23,664
8.14
Jul 27, 2026
9.06
9.06
9.05
9.05
9.05
-0.22%
1,130
0.39
Jul 24, 2026
9.07
9.19
8.95
9.07
9.07
0.00%
0
0.00
Jul 23, 2026
9.07
9.19
8.95
9.07
9.07
+0.22%
0
0.00
Jul 22, 2026
9.05
9.05
9.05
9.05
9.05
+1.12%
1,632
0.57
Jul 21, 2026
9.04
9.04
8.95
8.95
8.95
-1.65%
11,658
4.32
Jul 20, 2026
9.00
9.10
8.95
9.10
9.10
+0.55%
21,810
9.28
Jul 17, 2026
9.00
9.11
8.98
9.05
9.05
-0.77%
30,689
16.31
Jul 16, 2026
8.94
9.14
8.94
9.12
9.12
+1.90%
13,254
7.93
Jul 15, 2026
8.95
8.99
8.95
8.95
8.95
0.00%
1,200
0.72
Jul 14, 2026
8.95
8.95
8.95
8.95
8.95
-0.07%
1,100
0.66
Jul 13, 2026
9.19
9.19
8.92
8.96
8.96
-1.15%
21,623
16.43
Jul 10, 2026
9.15
9.23
9.02
9.06
9.06
-0.98%
18,080
16.73
Jul 09, 2026
9.25
9.25
9.05
9.15
9.15
-1.08%
16,385
19.96
Jul 08, 2026
9.25
9.25
9.25
9.25
9.25
-1.07%
2,000
2.47
Jul 07, 2026
9.35
9.50
9.20
9.35
9.35
0.00%
0
0.00
Jul 06, 2026
9.35
9.50
9.20
9.35
9.35
0.00%
0
0.00
Jul 03, 2026
9.35
9.50
9.20
9.35
9.35
0.00%
0
0.00
Jul 02, 2026
9.35
9.50
9.20
9.35
9.35
-1.58%
0
0.00
Jul 01, 2026
9.45
9.50
9.15
9.50
9.50
+1.88%
2,247
2.90
Jun 30, 2026
9.33
9.50
9.15
9.33
9.33
0.00%
0
0.00
Jun 29, 2026
9.33
9.50
9.15
9.33
9.33
-1.32%
0
0.00
Rows:
50