Get the Stockscreener App
51.84
0.31%
-0.16
After Hours:
48.40
-3.44
-6.64%
Pinnacle Bankshares Corp. Stock (PPBN) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $51.84 | $51.03 | $0.81 | 3,202.0 | -0.31% |
| May 14, 2026 | $52.00 | $51.50 | $0.50 | 1,600.0 | +0.00% |
| May 11, 2026 | $52.00 | $51.75 | $0.25 | 2,575.0 | +0.00% |
| May 08, 2026 | $52.75 | $51.76 | $0.99 | 1,733.0 | +0.00% |
| May 07, 2026 | $52.35 | $52.00 | $0.35 | 700.0 | -0.02% |
| May 06, 2026 | $52.50 | $51.25 | $1.25 | 2,200.0 | +0.60% |
| May 05, 2026 | $51.70 | $50.75 | $0.95 | 300.0 | +1.87% |
| May 04, 2026 | $50.75 | $49.75 | $1.00 | 1,001.0 | +1.24% |
| Apr 29, 2026 | $50.13 | $50.13 | $0.00 | 100.0 | +0.35% |
| Apr 28, 2026 | $49.95 | $49.08 | $0.87 | 1,082.0 | +0.00% |
| Apr 27, 2026 | $50.73 | $49.11 | $1.62 | 1,123.0 | +0.00% |
Pinnacle Bankshares Corp. Stock (PPBN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pinnacle Bankshares Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PPBN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pinnacle Bankshares Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pinnacle Bankshares Corp. Stock (PPBN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $52.75 | $49.75 | $3.00 | 16,513.0 | +3.42% |
| Apr, 2026 | $50.73 | $44.14 | $6.59 | 20,413.0 | +7.41% |
| Mar, 2026 | $46.72 | $45.04 | $1.68 | 1,790.0 | +0.91% |
| Feb, 2026 | $46.45 | $44.06 | $2.39 | 6,760.0 | +3.49% |
| Jan, 2026 | $45.50 | $43.20 | $2.30 | 19,969.0 | -1.78% |
Pinnacle Bankshares Corp. Stock (PPBN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $46.49 | $40.97 | $5.52 | 22,014.0 | +11.06% |
| Nov, 2025 | $40.99 | $38.51 | $2.48 | 19,840.0 | +4.38% |
| Oct, 2025 | $39.25 | $36.80 | $2.45 | 5,988.0 | +4.45% |
| Sep, 2025 | $38.00 | $36.78 | $1.22 | 22,641.0 | -1.08% |
| Aug, 2025 | $37.99 | $33.00 | $4.99 | 34,734.0 | +15.12% |
| Jul, 2025 | $33.35 | $32.53 | $0.82 | 11,985.0 | -0.03% |
| Jun, 2025 | $33.27 | $32.13 | $1.14 | 18,512.0 | -0.84% |
| May, 2025 | $33.75 | $31.23 | $2.52 | 15,686.0 | +4.06% |
| Apr, 2025 | $32.00 | $29.01 | $2.99 | 16,867.0 | +0.16% |
| Mar, 2025 | $32.00 | $30.27 | $1.73 | 9,650.0 | +0.28% |
| Feb, 2025 | $32.00 | $29.63 | $2.37 | 49,323.0 | +3.64% |
| Jan, 2025 | $31.20 | $28.67 | $2.53 | 10,031.0 | -1.51% |
Pinnacle Bankshares Corp. Stock (PPBN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.19 | $30.11 | $1.08 | 9,193.0 | +0.45% |
| Nov, 2024 | $31.25 | $29.60 | $1.65 | 11,260.0 | +3.50% |
| Oct, 2024 | $30.00 | $28.74 | $1.26 | 9,633.0 | +0.91% |
| Sep, 2024 | $29.76 | $28.69 | $1.07 | 15,911.0 | -0.40% |
| Aug, 2024 | $31.72 | $28.28 | $3.44 | 23,945.0 | -2.93% |
| Jul, 2024 | $31.00 | $26.81 | $4.19 | 13,096.0 | +11.82% |
| Jun, 2024 | $29.00 | $26.43 | $2.57 | 9,508.0 | -5.17% |
| May, 2024 | $29.02 | $26.50 | $2.52 | 7,780.0 | +3.76% |
| Apr, 2024 | $28.00 | $27.00 | $1.00 | 2,852.0 | -1.79% |
| Mar, 2024 | $30.24 | $26.25 | $3.99 | 6,386.0 | -2.97% |
| Feb, 2024 | $30.00 | $26.75 | $3.25 | 8,345.0 | +5.25% |
| Jan, 2024 | $28.50 | $23.58 | $4.92 | 17,066.0 | +16.06% |
0.27%
0.34%
Cap:
|
Volume (24h):