Pinnacle Bancshares, Inc. PCLB
34.75 USD 0.00 (+0.00%)
Regular-session close
34.85 Day range 34.85
31.50 52-week range 42.91
- YTD
- +6.33%
- 1 year
- +10.32%
PCLB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | -0.08 | -0.23% | 100 |
| Nov 11, 2026 | 34.83 | 34.83 | 34.83 | 34.83 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 34.83 | 34.83 | 34.83 | 34.83 | +0.08 | +0.23% | 300 |
| Nov 9, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | -0.09 | -0.26% | 800 |
| Oct 30, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | +0.60 | +1.75% | 500 |
| Oct 28, 2026 | 34.24 | 34.24 | 34.24 | 34.24 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 34.84 | 34.84 | 34.24 | 34.24 | +0.36 | +1.06% | 400 |
| Oct 26, 2026 | 34.17 | 34.17 | 33.88 | 33.88 | -0.68 | -1.97% | 1,300 |
| Oct 23, 2026 | 34.78 | 34.78 | 34.56 | 34.56 | -0.33 | -0.95% | 300 |
| Oct 22, 2026 | 34.89 | 34.89 | 34.89 | 34.89 | 0.00 | 0.00% | 400 |
| Oct 21, 2026 | 34.88 | 34.90 | 34.88 | 34.89 | +1.38 | +4.12% | 1,100 |
| Oct 20, 2026 | 33.51 | 33.51 | 33.51 | 33.51 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 34.50 | 34.50 | 33.51 | 33.51 | -0.99 | -2.87% | 2,000 |
| Oct 16, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | -0.50 | -1.43% | 100 |
| Oct 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | -0.50 | -1.41% | 400 |
| Oct 13, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | -0.15 | -0.42% | 1,800 |
| Oct 9, 2026 | 35.70 | 35.70 | 35.65 | 35.65 | -0.30 | -0.83% | 600 |
| Oct 8, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | -0.34 | -0.94% | 200 |
| Oct 6, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | -0.11 | -0.30% | 400 |
| Oct 2, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | +0.70 | +1.96% | 800 |
| Sep 30, 2026 | 37.04 | 37.04 | 35.65 | 35.70 | -1.45 | -3.90% | 1,600 |
| Sep 29, 2026 | 37.16 | 37.40 | 37.15 | 37.15 | -0.48 | -1.28% | 800 |
| Sep 28, 2026 | 38.00 | 38.00 | 37.16 | 37.63 | -1.02 | -2.64% | 1,300 |
| Sep 25, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | -0.01 | -0.03% | 200 |
| Sep 23, 2026 | 39.79 | 39.79 | 38.66 | 38.66 | -1.14 | -2.86% | 200 |
| Sep 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | +0.54 | +1.38% | 300 |
| Sep 21, 2026 | 39.26 | 39.26 | 39.26 | 39.26 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 39.26 | 39.26 | 39.26 | 39.26 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 39.26 | 39.26 | 39.26 | 39.26 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 39.73 | 41.36 | 39.26 | 39.26 | -0.74 | -1.85% | 600 |
| Sep 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | -0.25 | -0.62% | 100 |
| Sep 14, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 40.30 | 40.30 | 40.00 | 40.25 | +0.25 | +0.63% | 1,000 |
| Sep 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 40.26 | 40.26 | 40.00 | 40.00 | -2.00 | -4.76% | 500 |
| Sep 4, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 100 |
| Aug 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | +0.50 | +1.20% | 400 |
| Aug 17, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the PCLB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.