Parke Bancorp, Inc.PKBKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $24.89 | $24.99 | $24.59 | $24.90 | 9,746 |
| 1/12/2026 | $24.84 | $25.14 | $24.75 | $24.76 | 31,035 |
| 1/9/2026 | $25.40 | $25.72 | $24.96 | $25.01 | 50,020 |
| 1/8/2026 | $24.80 | $25.34 | $24.80 | $25.32 | 117,248 |
| 1/7/2026 | $24.93 | $25.30 | $24.69 | $24.80 | 202,413 |
| 1/6/2026 | $24.64 | $25.12 | $24.43 | $24.89 | 122,649 |
| 1/5/2026 | $24.26 | $25.00 | $24.26 | $24.80 | 52,120 |
| 1/2/2026 | $25.04 | $25.17 | $24.17 | $24.26 | 27,600 |
| 12/31/2025 | $25.03 | $25.16 | $25.00 | $25.04 | 25,900 |
| 12/30/2025 | $24.84 | $25.60 | $24.84 | $25.08 | 51,400 |
| 12/29/2025 | $24.81 | $25.06 | $24.69 | $25.00 | 37,417 |
| 12/26/2025 | $24.71 | $24.95 | $24.65 | $24.81 | 20,526 |
| 12/24/2025 | $24.86 | $24.95 | $24.56 | $24.75 | 26,600 |
| 12/23/2025 | $24.65 | $24.95 | $24.62 | $24.80 | 24,506 |
| 12/22/2025 | $25.16 | $25.50 | $24.73 | $24.75 | 30,400 |
| 12/19/2025 | $25.50 | $25.70 | $25.00 | $25.08 | 83,421 |
| 12/18/2025 | $25.50 | $25.57 | $25.35 | $25.54 | 48,600 |
| 12/17/2025 | $25.45 | $25.77 | $25.20 | $25.39 | 57,500 |
| 12/16/2025 | $25.39 | $25.55 | $25.19 | $25.42 | 47,327 |
| 12/15/2025 | $25.35 | $25.55 | $25.15 | $25.40 | 54,000 |
| 12/12/2025 | $25.14 | $25.23 | $25.02 | $25.23 | 47,600 |
| 12/11/2025 | $24.77 | $25.21 | $24.77 | $25.14 | 47,041 |
| 12/10/2025 | $24.02 | $24.97 | $24.02 | $24.83 | 78,800 |
| 12/9/2025 | $23.72 | $24.23 | $23.72 | $24.02 | 34,700 |
| 12/8/2025 | $23.85 | $23.98 | $23.77 | $23.86 | 22,127 |
| 12/5/2025 | $23.80 | $24.10 | $23.44 | $23.76 | 36,700 |
| 12/4/2025 | $24.02 | $24.11 | $23.69 | $23.84 | 23,300 |
| 12/3/2025 | $23.29 | $23.99 | $23.25 | $23.83 | 41,700 |
| 12/2/2025 | $23.36 | $23.65 | $23.00 | $23.20 | 42,505 |
| 12/1/2025 | $22.75 | $23.42 | $22.75 | $23.42 | 16,710 |
| 11/28/2025 | $22.85 | $23.02 | $22.77 | $22.89 | 8,500 |
| 11/26/2025 | $22.75 | $22.98 | $22.67 | $22.92 | 22,800 |
| 11/25/2025 | $22.26 | $22.90 | $22.25 | $22.84 | 16,800 |
| 11/24/2025 | $22.20 | $22.28 | $22.09 | $22.28 | 12,914 |
| 11/21/2025 | $21.45 | $22.30 | $21.25 | $22.22 | 23,945 |
| 11/20/2025 | $21.49 | $21.68 | $21.29 | $21.43 | 15,821 |
| 11/19/2025 | $21.11 | $21.31 | $21.10 | $21.22 | 18,338 |
| 11/18/2025 | $21.48 | $21.48 | $21.11 | $21.18 | 17,500 |
| 11/17/2025 | $21.82 | $22.00 | $21.31 | $21.31 | 19,400 |
| 11/14/2025 | $21.77 | $22.02 | $21.61 | $21.93 | 52,917 |
| 11/13/2025 | $22.00 | $22.02 | $21.74 | $21.95 | 16,200 |
| 11/12/2025 | $21.86 | $22.06 | $21.80 | $21.85 | 20,500 |
| 11/11/2025 | $21.92 | $21.95 | $21.71 | $21.88 | 19,400 |
| 11/10/2025 | $21.89 | $21.95 | $21.71 | $21.88 | 12,713 |
| 11/7/2025 | $21.63 | $21.79 | $21.51 | $21.71 | 9,500 |
| 11/6/2025 | $21.75 | $21.87 | $21.52 | $21.65 | 13,300 |
| 11/5/2025 | $21.76 | $21.89 | $21.60 | $21.82 | 12,621 |
| 11/4/2025 | $21.50 | $21.80 | $21.42 | $21.49 | 12,600 |
| 11/3/2025 | $21.67 | $21.97 | $21.25 | $21.65 | 17,200 |
| 10/31/2025 | $21.52 | $21.95 | $21.26 | $21.61 | 17,327 |
| 10/30/2025 | $21.48 | $21.80 | $21.48 | $21.61 | 30,343 |
| 10/29/2025 | $21.63 | $21.92 | $21.26 | $21.60 | 22,000 |
| 10/28/2025 | $21.76 | $21.92 | $21.64 | $21.68 | 13,721 |
| 10/27/2025 | $22.23 | $22.23 | $21.78 | $21.84 | 19,400 |
| 10/24/2025 | $21.63 | $22.21 | $21.63 | $22.06 | 31,926 |
| 10/23/2025 | $21.39 | $21.82 | $21.25 | $21.67 | 33,100 |
| 10/22/2025 | $20.76 | $21.14 | $20.76 | $20.96 | 14,200 |
| 10/21/2025 | $20.60 | $20.98 | $20.60 | $20.80 | 14,300 |
| 10/20/2025 | $20.20 | $20.74 | $20.20 | $20.74 | 14,542 |
| 10/17/2025 | $20.03 | $20.94 | $19.88 | $20.20 | 17,900 |
| 10/16/2025 | $20.87 | $20.87 | $19.71 | $19.87 | 23,700 |
| 10/15/2025 | $20.81 | $21.07 | $20.67 | $20.87 | 17,974 |