PB Bankshares, Inc.PBBKNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/8/2026 | $19.81 | $19.81 | $19.81 | $19.81 | - |
| 1/7/2026 | $19.81 | $19.81 | $19.81 | $19.81 | - |
| 1/6/2026 | $19.81 | $19.81 | $19.81 | $19.81 | - |
| 1/5/2026 | $19.81 | $19.81 | $19.81 | $19.81 | - |
| 1/2/2026 | $21.14 | $21.50 | $19.81 | $19.81 | 31,845 |
| 12/31/2025 | $21.50 | $21.55 | $21.15 | $21.15 | 7,700 |
| 12/30/2025 | $21.55 | $21.75 | $21.55 | $21.75 | 7,103 |
| 12/29/2025 | $21.04 | $21.95 | $21.04 | $21.24 | 11,100 |
| 12/26/2025 | $21.80 | $21.80 | $21.10 | $21.30 | 3,200 |
| 12/24/2025 | $21.04 | $21.50 | $20.80 | $21.50 | 3,303 |
| 12/23/2025 | $21.85 | $22.11 | $20.80 | $21.40 | 3,627 |
| 12/22/2025 | $22.56 | $22.56 | $21.98 | $21.98 | 2,300 |
| 12/19/2025 | $22.69 | $22.69 | $22.55 | $22.55 | 2,900 |
| 12/18/2025 | $22.10 | $22.85 | $22.10 | $22.83 | 14,900 |
| 12/17/2025 | $22.35 | $22.40 | $22.19 | $22.30 | 3,631 |
| 12/16/2025 | $22.49 | $22.55 | $22.44 | $22.55 | 2,800 |
| 12/15/2025 | $22.63 | $22.92 | $22.32 | $22.60 | 29,441 |
| 12/12/2025 | $22.90 | $22.90 | $22.25 | $22.87 | 37,627 |
| 12/11/2025 | $22.47 | $22.67 | $21.87 | $22.66 | 9,344 |
| 12/10/2025 | $21.80 | $22.59 | $21.70 | $21.86 | 20,000 |
| 12/9/2025 | $21.72 | $21.90 | $21.45 | $21.60 | 18,014 |
| 12/8/2025 | $21.40 | $21.41 | $21.40 | $21.41 | 1,300 |
| 12/5/2025 | $21.41 | $21.60 | $21.41 | $21.46 | 2,400 |
| 12/4/2025 | $21.61 | $21.82 | $21.40 | $21.45 | 4,700 |
| 12/3/2025 | $21.51 | $21.68 | $21.40 | $21.68 | 7,000 |
| 12/2/2025 | $21.35 | $21.51 | $21.30 | $21.49 | 10,600 |
| 12/1/2025 | $21.67 | $21.67 | $21.20 | $21.40 | 6,600 |
| 11/28/2025 | $21.32 | $21.52 | $21.27 | $21.50 | 2,600 |
| 11/26/2025 | $21.00 | $21.73 | $21.00 | $21.72 | 5,700 |
| 11/25/2025 | $20.98 | $21.64 | $20.96 | $21.07 | 4,108 |
| 11/24/2025 | $20.91 | $20.99 | $20.90 | $20.93 | 741 |
| 11/21/2025 | $20.65 | $21.05 | $20.22 | $20.76 | 14,900 |
| 11/20/2025 | $19.96 | $20.88 | $19.96 | $20.46 | 3,100 |
| 11/19/2025 | $20.27 | $20.27 | $20.27 | $20.27 | 1,096 |
| 11/18/2025 | $20.02 | $20.35 | $20.02 | $20.27 | 2,000 |
| 11/17/2025 | $20.50 | $20.50 | $19.95 | $20.12 | 14,270 |
| 11/14/2025 | $19.95 | $20.49 | $19.85 | $20.48 | 19,303 |
| 11/13/2025 | $19.59 | $20.07 | $19.59 | $20.06 | 37,740 |
| 11/12/2025 | $19.90 | $19.90 | $19.64 | $19.82 | 3,300 |
| 11/11/2025 | $19.79 | $19.90 | $19.20 | $19.90 | 3,100 |
| 11/10/2025 | $19.83 | $19.95 | $19.83 | $19.95 | 6,300 |
| 11/7/2025 | $19.70 | $19.81 | $19.60 | $19.81 | 11,300 |
| 11/6/2025 | $19.75 | $19.75 | $19.56 | $19.74 | 1,516 |
| 11/5/2025 | $19.52 | $19.89 | $19.51 | $19.86 | 4,900 |