Potomac Bancshares Inc (PTBS)
16.15
+0.00 (0.00%)
OP · Last Trade: May 11th, 2:13 PM EDT
Historical Prices For Potomac Bancshares Inc (PTBS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2025 | 16.16 | 0.00 | 16.16 | 16.15 | 21 | 16.15 |
| 5/07/2025 | 16.13 | 16.16 | 16.00 | 16.16 | 1,241 | 16.16 |
| 5/06/2025 | 15.98 | 16.00 | 15.98 | 16.00 | 1,635 | 16.00 |
| 5/05/2025 | 16.00 | 16.00 | 15.95 | 15.95 | 925 | 15.95 |
| 5/02/2025 | 15.89 | 16.16 | 15.88 | 16.00 | 7,260 | 16.00 |
| 5/01/2025 | 15.88 | 15.88 | 15.88 | 15.88 | 5,300 | 15.88 |
| 4/30/2025 | 15.95 | 15.95 | 15.93 | 15.93 | 360 | 15.93 |
| 4/29/2025 | 15.60 | 15.60 | 15.29 | 15.60 | 1,610 | 15.60 |
| 4/28/2025 | 15.50 | 15.50 | 15.50 | 15.50 | 170 | 15.50 |
| 4/25/2025 | 15.39 | 16.00 | 15.39 | 15.50 | 1,785 | 15.50 |
| 4/23/2025 | 15.00 | 0.00 | 15.30 | 15.30 | 0 | 15.30 |
| 4/22/2025 | 15.00 | 15.00 | 15.00 | 15.00 | 470 | 15.00 |
| 4/21/2025 | 14.85 | 14.85 | 14.85 | 14.85 | 184 | 14.85 |
| 4/17/2025 | 14.65 | 14.65 | 14.60 | 14.65 | 600 | 14.65 |
| 4/16/2025 | 14.59 | 14.59 | 14.59 | 14.59 | 111 | 14.59 |
| 4/15/2025 | 14.85 | 14.85 | 14.85 | 14.85 | 100 | 14.85 |
| 4/11/2025 | 14.90 | 0.00 | 14.90 | 14.79 | 0 | 14.79 |
| 4/09/2025 | 14.90 | 0.00 | 14.90 | 14.90 | 10 | 14.90 |
| 4/08/2025 | 14.90 | 14.90 | 14.90 | 14.90 | 386 | 14.90 |
| 4/04/2025 | 15.32 | 0.00 | 15.32 | 15.00 | 0 | 15.00 |
| 4/03/2025 | 16.30 | 16.30 | 15.32 | 15.32 | 4,269 | 15.32 |
| 4/02/2025 | 16.23 | 16.36 | 16.23 | 16.36 | 975 | 16.36 |
| 4/01/2025 | 16.15 | 16.15 | 16.15 | 16.15 | 300 | 16.15 |
| 3/31/2025 | 15.55 | 16.15 | 15.55 | 16.15 | 2,062 | 16.15 |
| 3/28/2025 | 15.40 | 15.65 | 15.40 | 15.40 | 1,250 | 15.40 |
| 3/26/2025 | 15.55 | 0.00 | 15.55 | 15.50 | 81 | 15.50 |
| 3/25/2025 | 15.65 | 15.65 | 15.51 | 15.55 | 1,860 | 15.55 |
| 3/24/2025 | 15.65 | 15.65 | 15.65 | 15.65 | 100 | 15.65 |
| 3/21/2025 | 15.57 | 15.57 | 15.57 | 15.57 | 100 | 15.57 |
| 3/19/2025 | 15.40 | 0.00 | 15.68 | 15.68 | 25 | 15.68 |
| 3/18/2025 | 15.41 | 15.41 | 15.40 | 15.40 | 1,600 | 15.40 |
| 3/17/2025 | 15.50 | 15.81 | 15.40 | 15.40 | 1,435 | 15.40 |
| 3/14/2025 | 15.48 | 15.98 | 15.48 | 15.50 | 600 | 15.50 |
| 3/13/2025 | 15.50 | 15.89 | 15.44 | 15.89 | 1,891 | 15.89 |
| 3/12/2025 | 15.44 | 15.63 | 15.40 | 15.63 | 630 | 15.63 |
| 3/11/2025 | 15.65 | 15.65 | 15.65 | 15.65 | 210 | 15.65 |
| 3/04/2025 | 15.95 | 0.00 | 15.95 | 15.76 | 3 | 15.76 |
| 3/03/2025 | 15.95 | 15.95 | 15.75 | 15.95 | 514 | 15.95 |
| 2/27/2025 | 15.44 | 0.00 | 15.75 | 15.75 | 0 | 15.75 |
| 2/26/2025 | 16.00 | 16.00 | 15.44 | 15.44 | 1,710 | 15.44 |
| 2/25/2025 | 16.40 | 16.40 | 15.46 | 15.46 | 973 | 15.46 |
| 2/24/2025 | 16.43 | 16.43 | 16.43 | 16.43 | 111 | 16.43 |
| 2/21/2025 | 15.64 | 15.64 | 15.64 | 15.64 | 300 | 15.64 |
| 2/19/2025 | 16.92 | 0.00 | 16.92 | 16.00 | 0 | 16.00 |
| 2/14/2025 | 17.00 | 0.00 | 17.00 | 16.92 | 1 | 16.92 |
| 2/13/2025 | 15.75 | 17.00 | 15.75 | 17.00 | 3,681 | 17.00 |
| 2/12/2025 | 15.74 | 15.75 | 15.73 | 15.74 | 360 | 15.74 |