5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
+1.66%
3 MONTH PERFORMANCE
+6.12%
6 MONTH PERFORMANCE
+12.63%
YEAR-TO-DATE PERFORMANCE
+4.45%
1 YEAR PERFORMANCE
+24.20%
PB Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $15.65 | $15.65 (0%) | $15.65 | $15.65 | 36 | $37.01 M |
| 05/22/2025 | $15.60 | $15.65 (0.32%) | $15.65 | $15.60 | 45.60 K | $37.01 M |
| 05/21/2025 | $15.74 | $15.48 (-1.65%) | $15.74 | $15.48 | 38.95 K | $36.61 M |
| 05/20/2025 | $15.76 | $15.76 (0%) | $15.76 | $15.76 | 0 | $37.27 M |
| 05/19/2025 | $15.76 | $15.76 (0%) | $15.76 | $15.76 | 0 | $37.27 M |
| 05/16/2025 | $16.03 | $15.76 (-1.68%) | $16.03 | $15.76 | 1.35 K | $37.27 M |
| 05/15/2025 | $15.65 | $15.65 (0%) | $15.65 | $15.65 | 500 | $37.01 M |
| 05/14/2025 | $15.55 | $15.48 (-0.45%) | $15.70 | $15.48 | 22.20 K | $36.61 M |
| 05/13/2025 | $15.60 | $15.49 (-0.71%) | $15.60 | $15.49 | 4.30 K | $36.63 M |
| 05/12/2025 | $15.65 | $15.62 (-0.19%) | $15.70 | $15.62 | 35.64 K | $36.94 M |
| 05/09/2025 | $15.70 | $15.62 (-0.51%) | $15.70 | $15.62 | 2.40 K | $36.94 M |
| 05/08/2025 | $15.70 | $15.55 (-0.96%) | $15.70 | $15.55 | 341 | $36.78 M |
| 05/07/2025 | $15.85 | $15.85 (0%) | $15.85 | $15.85 | 2.70 K | $37.49 M |
| 05/06/2025 | $15.98 | $15.98 (0%) | $15.98 | $15.98 | 0 | $37.79 M |
| 05/05/2025 | $15.98 | $15.98 (0%) | $15.98 | $15.98 | 0 | $37.79 M |
| 05/02/2025 | $15.98 | $15.98 (0%) | $15.98 | $15.98 | 0 | $37.79 M |
| 05/01/2025 | $15.76 | $15.98 (1.4%) | $15.98 | $15.76 | 408 | $37.79 M |
| 04/30/2025 | $15.95 | $15.69 (-1.63%) | $15.95 | $15.69 | 600 | $37.11 M |
| 04/29/2025 | $15.48 | $15.48 (0%) | $15.48 | $15.48 | 0 | $36.61 M |
| 04/28/2025 | $15.60 | $15.48 (-0.77%) | $15.60 | $15.40 | 2.20 K | $36.61 M |
| 04/25/2025 | $15.79 | $15.60 (-1.2%) | $15.79 | $15.60 | 2.25 K | $36.63 M |
| 04/24/2025 | $15.39 | $15.70 (2.01%) | $15.70 | $15.30 | 10.52 K | $36.87 M |
| 04/23/2025 | $15.02 | $15.39 (2.46%) | $15.39 | $15.02 | 400 | $36.14 M |
| 04/22/2025 | $15.00 | $15.01 (0.07%) | $15.20 | $14.93 | 6.32 K | $35.25 M |
| 04/21/2025 | $15.09 | $15.09 (0%) | $15.09 | $15.09 | 0 | $35.44 M |
| 04/17/2025 | $15.09 | $15.09 (0%) | $15.09 | $15.09 | 0 | $35.44 M |
| 04/16/2025 | $15.09 | $15.09 (0%) | $15.09 | $15.09 | 0 | $35.44 M |
| 04/15/2025 | $15.09 | $15.09 (0%) | $15.09 | $15.09 | 348 | $35.44 M |
| 04/14/2025 | $14.85 | $15.40 (3.7%) | $15.40 | $14.85 | 16.03 K | $36.16 M |
| 04/11/2025 | $15.00 | $15.40 (2.67%) | $15.40 | $15.00 | 18.13 K | $36.16 M |
| 04/10/2025 | $14.60 | $14.60 (0%) | $14.60 | $14.60 | 745 | $34.28 M |
| 04/09/2025 | $14.23 | $14.99 (5.34%) | $14.99 | $14.23 | 800 | $35.20 M |
| 04/08/2025 | $15.02 | $15.02 (0%) | $15.02 | $15.02 | 1.30 K | $35.27 M |
| 04/07/2025 | $14.82 | $15.25 (2.9%) | $15.25 | $14.82 | 1.20 K | $35.81 M |
| 04/04/2025 | $15.60 | $15.60 (0%) | $15.60 | $15.60 | 600 | $36.63 M |
| 04/03/2025 | $15.80 | $16.01 (1.33%) | $16.01 | $15.50 | 5.50 K | $37.60 M |
| 04/02/2025 | $16.60 | $16.12 (-2.89%) | $16.60 | $16.12 | 600 | $37.85 M |
| 04/01/2025 | $16.45 | $16.45 (0%) | $16.45 | $16.45 | 320 | $38.63 M |
| 03/31/2025 | $16.60 | $16.45 (-0.9%) | $16.60 | $16.45 | 809 | $38.63 M |
| 03/28/2025 | $16.60 | $16.60 (0%) | $16.60 | $16.60 | 300 | $38.98 M |
| 03/27/2025 | $16.50 | $16.41 (-0.55%) | $16.50 | $16.41 | 577 | $38.54 M |
| 03/26/2025 | $16.57 | $16.47 (-0.6%) | $16.60 | $16.47 | 627 | $38.68 M |
| 03/25/2025 | $16.60 | $16.59 (-0.06%) | $16.60 | $16.59 | 500 | $38.96 M |
| 03/24/2025 | $16.80 | $16.63 (-1.01%) | $16.80 | $16.31 | 1.30 K | $39.05 M |
| 03/21/2025 | $16.30 | $16.70 (2.45%) | $17.04 | $16.20 | 3.84 K | $39.22 M |
| 03/20/2025 | $16.50 | $16.32 (-1.09%) | $16.50 | $16.32 | 600 | $38.32 M |
| 03/19/2025 | $16.51 | $16.41 (-0.61%) | $16.51 | $16.41 | 400 | $38.54 M |
| 03/18/2025 | $16.50 | $16.52 (0.12%) | $16.52 | $16.32 | 2.78 K | $38.79 M |
| 03/17/2025 | $16.46 | $16.44 (-0.12%) | $17.08 | $16.31 | 5.62 K | $38.61 M |
| 03/14/2025 | $15.80 | $16.35 (3.48%) | $16.51 | $15.80 | 4.07 K | $38.39 M |
| 03/13/2025 | $16.80 | $16.80 (0%) | $16.80 | $16.80 | 0 | $39.45 M |
| 03/12/2025 | $17.17 | $16.80 (-2.15%) | $17.17 | $16.54 | 3.93 K | $39.45 M |
| 03/11/2025 | $16.97 | $16.50 (-2.77%) | $17.20 | $16.50 | 2.50 K | $38.75 M |
| 03/10/2025 | $17.20 | $16.51 (-4.01%) | $17.20 | $15.95 | 10.60 K | $38.77 M |
| 03/07/2025 | $16.58 | $16.50 (-0.48%) | $17.75 | $16.21 | 23.31 K | $38.75 M |
| 03/06/2025 | $16.30 | $16.59 (1.78%) | $17.07 | $16.30 | 6.57 K | $38.96 M |
| 03/05/2025 | $16.08 | $16.41 (2.05%) | $17.60 | $16.08 | 16.14 K | $38.54 M |
| 03/04/2025 | $15.81 | $15.88 (0.44%) | $15.88 | $15.81 | 3.00 K | $37.29 M |
| 03/03/2025 | $15.85 | $15.88 (0.19%) | $15.88 | $15.85 | 2.00 K | $37.29 M |
| 02/28/2025 | $15.51 | $16.08 (3.68%) | $16.08 | $15.51 | 3.00 K | $37.76 M |
| 02/27/2025 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 518 | $35.81 M |
| 02/26/2025 | $15.33 | $15.22 (-0.72%) | $15.36 | $15.22 | 4.12 K | $35.74 M |
| 02/25/2025 | $15.33 | $15.38 (0.33%) | $15.40 | $15.33 | 1.02 K | $36.12 M |
| 02/24/2025 | $15.04 | $15.04 (0%) | $15.04 | $15.04 | 0 | $35.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
