Potomac Bancshares Inc (PTBS)
17.49
-0.01 (-0.06%)
OP · Last Trade: Jul 7th, 3:10 AM EDT
Historical Prices For Potomac Bancshares Inc (PTBS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 17.46 | 17.49 | 17.12 | 17.49 | 700 | 17.49 |
| 7/02/2025 | 17.50 | 17.50 | 17.50 | 17.50 | 1,985 | 17.50 |
| 7/01/2025 | 17.00 | 17.00 | 17.00 | 17.00 | 315 | 17.00 |
| 6/30/2025 | 17.02 | 17.36 | 17.00 | 17.36 | 906 | 17.36 |
| 6/27/2025 | 17.58 | 17.58 | 17.58 | 17.58 | 220 | 17.58 |
| 6/26/2025 | 17.50 | 17.50 | 16.53 | 17.00 | 408 | 17.00 |
| 6/25/2025 | 16.85 | 16.85 | 16.85 | 16.85 | 204 | 16.85 |
| 6/24/2025 | 16.82 | 16.82 | 16.82 | 16.82 | 110 | 16.82 |
| 6/20/2025 | 16.32 | 0.00 | 16.85 | 16.85 | 140 | 16.85 |
| 6/18/2025 | 16.32 | 16.32 | 16.32 | 16.32 | 100 | 16.32 |
| 6/16/2025 | 16.31 | 0.00 | 16.32 | 16.32 | 8 | 16.32 |
| 6/13/2025 | 17.02 | 17.02 | 16.26 | 16.31 | 4,973 | 16.31 |
| 6/10/2025 | 17.62 | 0.00 | 17.69 | 17.69 | 50 | 17.69 |
| 6/06/2025 | 17.50 | 0.00 | 17.62 | 17.62 | 0 | 17.62 |
| 6/04/2025 | 17.48 | 17.50 | 17.48 | 17.50 | 1,083 | 17.50 |
| 6/02/2025 | 17.35 | 0.00 | 17.43 | 17.43 | 0 | 17.43 |
| 5/30/2025 | 17.35 | 17.35 | 17.35 | 17.35 | 150 | 17.35 |
| 5/28/2025 | 17.36 | 0.00 | 17.36 | 17.25 | 6 | 17.25 |
| 5/27/2025 | 17.36 | 17.36 | 17.36 | 17.36 | 370 | 17.36 |
| 5/23/2025 | 16.98 | 17.00 | 16.95 | 16.95 | 306 | 16.95 |
| 5/22/2025 | 16.95 | 16.95 | 16.95 | 16.95 | 298 | 16.95 |
| 5/21/2025 | 16.93 | 16.93 | 16.55 | 16.93 | 3,500 | 16.93 |
| 5/20/2025 | 16.48 | 16.48 | 16.12 | 16.12 | 2,405 | 16.12 |
| 5/19/2025 | 17.02 | 17.02 | 17.02 | 17.02 | 150 | 17.02 |
| 5/16/2025 | 17.10 | 17.23 | 17.09 | 17.23 | 550 | 17.23 |
| 5/15/2025 | 17.16 | 17.20 | 16.69 | 16.69 | 3,653 | 16.69 |
| 5/14/2025 | 16.95 | 16.95 | 16.69 | 16.95 | 601 | 16.95 |
| 5/13/2025 | 16.22 | 16.95 | 16.22 | 16.69 | 820 | 16.69 |
| 5/12/2025 | 16.20 | 16.20 | 16.20 | 16.20 | 137 | 16.20 |
| 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 |