PNBK(PNBK)
PNBK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $0.91 | $0.91 | $0.84 | $0.84 | 132,433 |
| 10/12/2026 | $0.90 | $0.91 | $0.88 | $0.90 | 40,600 |
| 10/9/2026 | $0.88 | $0.91 | $0.87 | $0.88 | 105,740 |
| 10/8/2026 | $0.93 | $0.93 | $0.86 | $0.86 | 356,020 |
| 10/7/2026 | $0.92 | $0.93 | $0.92 | $0.93 | 143,600 |
| 10/6/2026 | $0.94 | $0.94 | $0.93 | $0.93 | 27,548 |
| 10/5/2026 | $0.93 | $0.96 | $0.93 | $0.93 | 52,041 |
| 10/2/2026 | $0.94 | $0.98 | $0.93 | $0.93 | 61,551 |
| 10/1/2026 | $0.92 | $0.95 | $0.91 | $0.94 | 72,608 |
| 9/30/2026 | $0.95 | $0.96 | $0.92 | $0.92 | 149,900 |
| 9/29/2026 | $1.00 | $1.00 | $0.95 | $0.95 | 59,000 |
| 9/28/2026 | $1.00 | $1.04 | $1.00 | $1.00 | 98,378 |
| 9/25/2026 | $0.94 | $1.01 | $0.94 | $1.00 | 124,905 |
| 9/24/2026 | $0.93 | $0.96 | $0.93 | $0.93 | 73,268 |
| 9/23/2026 | $0.96 | $0.97 | $0.92 | $0.94 | 185,150 |
| 9/22/2026 | $0.98 | $0.99 | $0.95 | $0.97 | 131,210 |
| 9/21/2026 | $0.98 | $0.99 | $0.94 | $0.97 | 95,000 |
| 9/18/2026 | $0.99 | $0.99 | $0.93 | $0.97 | 299,620 |
| 9/17/2026 | $0.95 | $0.98 | $0.94 | $0.97 | 155,424 |
| 9/16/2026 | $0.95 | $0.95 | $0.92 | $0.92 | 220,523 |
| 9/15/2026 | $0.97 | $0.99 | $0.94 | $0.94 | 137,511 |
| 9/14/2026 | $0.98 | $0.99 | $0.96 | $0.97 | 112,300 |
| 9/11/2026 | $0.98 | $1.01 | $0.94 | $0.98 | 123,702 |
| 9/10/2026 | $0.97 | $0.97 | $0.92 | $0.95 | 185,400 |
| 9/9/2026 | $0.96 | $1.04 | $0.94 | $0.95 | 502,038 |
| 9/8/2026 | $1.14 | $1.14 | $0.99 | $0.99 | 476,124 |
| 9/4/2026 | $1.13 | $1.15 | $1.11 | $1.11 | 182,900 |
| 9/3/2026 | $1.07 | $1.14 | $1.06 | $1.12 | 325,301 |
| 9/2/2026 | $1.06 | $1.13 | $1.04 | $1.07 | 440,800 |
| 9/1/2026 | $1.05 | $1.08 | $1.02 | $1.06 | 252,529 |
| 8/31/2026 | $1.08 | $1.10 | $1.01 | $1.06 | 330,418 |
| 8/28/2026 | $1.10 | $1.10 | $1.01 | $1.03 | 321,015 |
| 8/27/2026 | $1.03 | $1.05 | $1.02 | $1.02 | 74,600 |
| 8/26/2026 | $1.06 | $1.10 | $1.03 | $1.04 | 96,800 |
| 8/25/2026 | $1.08 | $1.08 | $1.05 | $1.05 | 68,100 |
| 8/24/2026 | $1.03 | $1.07 | $1.02 | $1.06 | 84,600 |
| 8/21/2026 | $1.03 | $1.06 | $1.02 | $1.03 | 251,400 |
| 8/20/2026 | $1.08 | $1.08 | $1.03 | $1.03 | 107,124 |
| 8/19/2026 | $1.06 | $1.08 | $1.04 | $1.06 | 198,042 |
| 8/18/2026 | $1.05 | $1.10 | $1.05 | $1.05 | 206,499 |
| 8/17/2026 | $1.10 | $1.12 | $1.08 | $1.08 | 471,028 |
| 8/14/2026 | $1.11 | $1.15 | $1.10 | $1.10 | 145,644 |
| 8/13/2026 | $1.18 | $1.20 | $1.10 | $1.11 | 347,646 |
| 8/12/2026 | $1.17 | $1.21 | $1.16 | $1.18 | 263,800 |
| 8/11/2026 | $1.16 | $1.18 | $1.15 | $1.16 | 109,704 |
| 8/10/2026 | $1.16 | $1.17 | $1.15 | $1.16 | 102,820 |
| 8/7/2026 | $1.14 | $1.20 | $1.13 | $1.16 | 142,000 |
| 8/6/2026 | $1.15 | $1.16 | $1.12 | $1.14 | 106,600 |
| 8/5/2026 | $1.14 | $1.16 | $1.12 | $1.15 | 140,200 |
| 8/4/2026 | $1.18 | $1.18 | $1.10 | $1.13 | 755,922 |
| 8/3/2026 | $1.11 | $1.20 | $1.09 | $1.17 | 171,300 |
| 7/31/2026 | $1.07 | $1.15 | $1.07 | $1.14 | 315,000 |
| 7/30/2026 | $1.06 | $1.09 | $1.03 | $1.09 | 238,011 |
| 7/29/2026 | $1.10 | $1.10 | $1.05 | $1.05 | 156,475 |
| 7/28/2026 | $1.11 | $1.11 | $1.07 | $1.10 | 101,926 |
| 7/27/2026 | $1.13 | $1.13 | $1.06 | $1.11 | 175,710 |
| 7/24/2026 | $1.13 | $1.14 | $1.11 | $1.12 | 118,600 |
| 7/23/2026 | $1.13 | $1.15 | $1.10 | $1.13 | 399,447 |
| 7/22/2026 | $1.18 | $1.18 | $1.15 | $1.15 | 117,819 |
| 7/21/2026 | $1.16 | $1.18 | $1.14 | $1.17 | 98,204 |
| 7/20/2026 | $1.20 | $1.20 | $1.14 | $1.16 | 200,112 |
| 7/17/2026 | $1.22 | $1.22 | $1.16 | $1.19 | 235,822 |
| 7/16/2026 | $1.20 | $1.27 | $1.16 | $1.22 | 460,528 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
