PNBK(PNBK)
PNBK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.12 | $1.18 | $1.12 | $1.13 | 415,913 |
| 5/19/2026 | $1.11 | $1.15 | $1.11 | $1.13 | 140,940 |
| 5/18/2026 | $1.11 | $1.12 | $1.08 | $1.12 | 141,500 |
| 5/15/2026 | $1.10 | $1.14 | $1.06 | $1.07 | 204,400 |
| 5/14/2026 | $1.07 | $1.13 | $1.07 | $1.12 | 110,209 |
| 5/13/2026 | $1.07 | $1.09 | $1.05 | $1.06 | 300,636 |
| 5/12/2026 | $1.10 | $1.12 | $1.07 | $1.09 | 141,300 |
| 5/11/2026 | $1.13 | $1.16 | $1.09 | $1.10 | 171,827 |
| 5/8/2026 | $1.19 | $1.23 | $1.10 | $1.10 | 388,500 |
| 5/7/2026 | $1.06 | $1.26 | $1.05 | $1.19 | 458,935 |
| 5/6/2026 | $1.14 | $1.14 | $1.05 | $1.05 | 391,103 |
| 5/5/2026 | $1.13 | $1.14 | $1.07 | $1.09 | 395,200 |
| 5/4/2026 | $1.18 | $1.24 | $1.10 | $1.10 | 508,081 |
| 5/1/2026 | $1.23 | $1.25 | $1.17 | $1.18 | 374,000 |
| 4/30/2026 | $1.22 | $1.26 | $1.21 | $1.23 | 217,000 |
| 4/29/2026 | $1.29 | $1.30 | $1.18 | $1.23 | 269,333 |
| 4/28/2026 | $1.33 | $1.33 | $1.29 | $1.30 | 82,345 |
| 4/27/2026 | $1.30 | $1.33 | $1.30 | $1.31 | 167,031 |
| 4/24/2026 | $1.30 | $1.34 | $1.28 | $1.31 | 96,200 |
| 4/23/2026 | $1.33 | $1.36 | $1.30 | $1.30 | 136,300 |
| 4/22/2026 | $1.33 | $1.36 | $1.31 | $1.32 | 124,501 |
| 4/21/2026 | $1.36 | $1.38 | $1.33 | $1.34 | 139,900 |
| 4/20/2026 | $1.35 | $1.41 | $1.35 | $1.38 | 505,243 |
| 4/17/2026 | $1.36 | $1.36 | $1.33 | $1.36 | 263,323 |
| 4/16/2026 | $1.33 | $1.35 | $1.31 | $1.34 | 163,044 |
| 4/15/2026 | $1.32 | $1.34 | $1.31 | $1.33 | 161,100 |
| 4/14/2026 | $1.33 | $1.34 | $1.30 | $1.33 | 134,410 |
| 4/13/2026 | $1.34 | $1.35 | $1.31 | $1.34 | 172,658 |
| 4/10/2026 | $1.30 | $1.34 | $1.30 | $1.33 | 129,100 |
| 4/9/2026 | $1.31 | $1.34 | $1.31 | $1.32 | 180,008 |
| 4/8/2026 | $1.32 | $1.35 | $1.32 | $1.34 | 447,337 |
| 4/7/2026 | $1.28 | $1.34 | $1.28 | $1.31 | 350,946 |
| 4/6/2026 | $1.29 | $1.34 | $1.28 | $1.29 | 171,109 |
| 4/2/2026 | $1.23 | $1.30 | $1.17 | $1.30 | 270,111 |
| 4/1/2026 | $1.30 | $1.33 | $1.20 | $1.26 | 340,900 |
| 3/31/2026 | $1.27 | $1.32 | $1.27 | $1.29 | 170,000 |
| 3/30/2026 | $1.28 | $1.28 | $1.24 | $1.27 | 236,400 |
| 3/27/2026 | $1.28 | $1.30 | $1.26 | $1.27 | 194,400 |
| 3/26/2026 | $1.35 | $1.39 | $1.29 | $1.29 | 230,810 |
| 3/25/2026 | $1.44 | $1.44 | $1.36 | $1.37 | 325,747 |
| 3/24/2026 | $1.43 | $1.46 | $1.40 | $1.44 | 1.62M |
| 3/23/2026 | $1.42 | $1.48 | $1.38 | $1.45 | 1.34M |
| 3/20/2026 | $1.40 | $1.50 | $1.34 | $1.42 | 2.35M |
| 3/19/2026 | $1.28 | $1.41 | $1.28 | $1.41 | 1.19M |
| 3/18/2026 | $1.30 | $1.36 | $1.28 | $1.32 | 1.03M |
| 3/17/2026 | $1.28 | $1.41 | $1.27 | $1.33 | 477,300 |
| 3/16/2026 | $1.29 | $1.37 | $1.28 | $1.28 | 408,500 |
| 3/13/2026 | $1.35 | $1.36 | $1.28 | $1.29 | 261,100 |
| 3/12/2026 | $1.30 | $1.38 | $1.30 | $1.32 | 392,338 |
| 3/11/2026 | $1.34 | $1.35 | $1.32 | $1.33 | 336,768 |
| 3/10/2026 | $1.31 | $1.40 | $1.31 | $1.34 | 302,600 |
| 3/9/2026 | $1.26 | $1.39 | $1.25 | $1.34 | 315,620 |
| 3/6/2026 | $1.25 | $1.29 | $1.23 | $1.24 | 212,351 |
| 3/5/2026 | $1.32 | $1.34 | $1.26 | $1.27 | 199,000 |
| 3/4/2026 | $1.33 | $1.38 | $1.32 | $1.34 | 216,900 |
| 3/3/2026 | $1.30 | $1.35 | $1.30 | $1.32 | 201,214 |
| 3/2/2026 | $1.26 | $1.35 | $1.26 | $1.33 | 182,800 |
| 2/27/2026 | $1.28 | $1.31 | $1.25 | $1.25 | 177,400 |
| 2/26/2026 | $1.33 | $1.34 | $1.27 | $1.30 | 274,144 |
| 2/25/2026 | $1.32 | $1.35 | $1.30 | $1.34 | 122,300 |
| 2/24/2026 | $1.30 | $1.33 | $1.29 | $1.31 | 115,300 |
| 2/23/2026 | $1.27 | $1.37 | $1.26 | $1.30 | 173,400 |
| 2/20/2026 | $1.36 | $1.39 | $1.25 | $1.26 | 311,029 |