5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
+8.01%
3 MONTH PERFORMANCE
+9.16%
6 MONTH PERFORMANCE
+33.48%
YEAR-TO-DATE PERFORMANCE
+40.38%
1 YEAR PERFORMANCE
+47.93%
PB Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $21.61 | $21.45 (-0.74%) | $21.82 | $21.40 | 4.70 K | $53.30 M |
| 12/03/2025 | $21.51 | $21.68 (0.79%) | $21.68 | $21.40 | 7.00 K | $53.87 M |
| 12/02/2025 | $21.35 | $21.49 (0.66%) | $21.51 | $21.30 | 10.60 K | $53.40 M |
| 12/01/2025 | $21.67 | $21.40 (-1.25%) | $21.67 | $21.20 | 6.60 K | $53.18 M |
| 11/28/2025 | $21.32 | $21.50 (0.84%) | $21.52 | $21.27 | 2.60 K | $53.43 M |
| 11/26/2025 | $21.00 | $21.72 (3.43%) | $21.73 | $21.00 | 5.70 K | $53.97 M |
| 11/25/2025 | $20.98 | $21.07 (0.43%) | $21.64 | $20.96 | 4.11 K | $52.36 M |
| 11/24/2025 | $20.91 | $20.93 (0.1%) | $20.99 | $20.90 | 741 | $52.01 M |
| 11/21/2025 | $20.65 | $20.76 (0.53%) | $21.05 | $20.22 | 14.90 K | $51.59 M |
| 11/20/2025 | $19.96 | $20.46 (2.51%) | $20.88 | $19.96 | 3.10 K | $50.84 M |
| 11/19/2025 | $20.27 | $20.27 (0%) | $20.27 | $20.27 | 1.10 K | $50.37 M |
| 11/18/2025 | $20.02 | $20.27 (1.25%) | $20.35 | $20.02 | 2.00 K | $50.37 M |
| 11/17/2025 | $20.50 | $20.12 (-1.85%) | $20.50 | $19.95 | 14.27 K | $50.00 M |
| 11/14/2025 | $19.95 | $20.48 (2.66%) | $20.49 | $19.85 | 19.30 K | $50.89 M |
| 11/13/2025 | $19.59 | $20.06 (2.4%) | $20.07 | $19.59 | 37.74 K | $49.85 M |
| 11/12/2025 | $19.90 | $19.82 (-0.4%) | $19.90 | $19.64 | 3.30 K | $49.25 M |
| 11/11/2025 | $19.79 | $19.90 (0.56%) | $19.90 | $19.20 | 3.10 K | $49.45 M |
| 11/10/2025 | $19.83 | $19.95 (0.61%) | $19.95 | $19.83 | 6.30 K | $49.57 M |
| 11/07/2025 | $19.70 | $19.81 (0.56%) | $19.81 | $19.60 | 11.30 K | $49.23 M |
| 11/06/2025 | $19.75 | $19.74 (-0.05%) | $19.75 | $19.56 | 1.52 K | $49.05 M |
| 11/05/2025 | $19.52 | $19.86 (1.74%) | $19.89 | $19.51 | 4.90 K | $49.35 M |
| 11/04/2025 | $19.52 | $19.52 (0%) | $19.52 | $19.52 | 3 | $48.51 M |
| 11/03/2025 | $19.87 | $19.52 (-1.76%) | $19.90 | $19.46 | 14.70 K | $48.51 M |
| 10/31/2025 | $19.83 | $19.87 (0.2%) | $19.87 | $19.83 | 400 | $49.38 M |
| 10/30/2025 | $19.19 | $19.73 (2.81%) | $19.73 | $19.19 | 3.90 K | $49.03 M |
| 10/29/2025 | $19.65 | $19.65 (0%) | $19.65 | $19.65 | 395 | $48.83 M |
| 10/28/2025 | $19.94 | $19.73 (-1.05%) | $19.94 | $19.50 | 68.81 K | $49.03 M |
| 10/27/2025 | $19.90 | $19.90 (0%) | $19.95 | $19.74 | 10.34 K | $49.45 M |
| 10/24/2025 | $19.75 | $19.77 (0.1%) | $19.85 | $19.44 | 13.00 K | $49.13 M |
| 10/23/2025 | $19.42 | $19.42 (0%) | $19.42 | $19.40 | 5.61 K | $48.26 M |
| 10/22/2025 | $19.25 | $19.68 (2.23%) | $19.68 | $18.77 | 13.85 K | $48.90 M |
| 10/21/2025 | $19.08 | $18.95 (-0.68%) | $19.08 | $18.80 | 5.50 K | $47.09 M |
| 10/20/2025 | $18.75 | $18.75 (0%) | $18.75 | $18.75 | 0 | $46.59 M |
| 10/17/2025 | $18.88 | $18.75 (-0.69%) | $18.88 | $18.65 | 1.33 K | $46.59 M |
| 10/16/2025 | $18.94 | $18.72 (-1.16%) | $18.94 | $18.46 | 5.50 K | $46.52 M |
| 10/15/2025 | $19.10 | $19.00 (-0.52%) | $19.10 | $19.00 | 4.40 K | $47.21 M |
| 10/14/2025 | $19.09 | $19.20 (0.58%) | $19.20 | $19.02 | 5.70 K | $47.71 M |
| 10/13/2025 | $18.91 | $18.90 (-0.05%) | $18.95 | $18.90 | 1.61 K | $46.96 M |
| 10/10/2025 | $18.95 | $18.90 (-0.26%) | $19.24 | $18.90 | 1.70 K | $46.96 M |
| 10/09/2025 | $19.15 | $19.15 (0%) | $19.15 | $19.15 | 1 | $47.59 M |
| 10/08/2025 | $19.25 | $19.15 (-0.52%) | $19.25 | $19.15 | 3.84 K | $47.59 M |
| 10/07/2025 | $19.38 | $19.33 (-0.26%) | $19.45 | $19.24 | 26.95 K | $48.03 M |
| 10/06/2025 | $19.38 | $19.38 (0%) | $19.38 | $19.38 | 311 | $48.16 M |
| 10/03/2025 | $19.38 | $19.38 (0%) | $19.38 | $19.38 | 12 | $48.16 M |
| 10/02/2025 | $19.38 | $19.38 (0%) | $19.38 | $19.38 | 311 | $48.16 M |
| 10/01/2025 | $19.30 | $19.30 (0%) | $19.30 | $19.30 | 218 | $47.96 M |
| 09/30/2025 | $19.25 | $19.18 (-0.36%) | $19.25 | $19.18 | 400 | $47.66 M |
| 09/29/2025 | $19.45 | $19.45 (0%) | $19.45 | $19.45 | 29 | $48.33 M |
| 09/26/2025 | $19.55 | $19.45 (-0.51%) | $19.55 | $19.40 | 1.70 K | $48.33 M |
| 09/25/2025 | $19.53 | $19.53 (0%) | $19.53 | $19.53 | 2 | $48.53 M |
| 09/24/2025 | $19.53 | $19.53 (0%) | $19.53 | $19.53 | 4 | $48.53 M |
| 09/23/2025 | $19.42 | $19.53 (0.57%) | $19.66 | $19.19 | 13.40 K | $48.53 M |
| 09/22/2025 | $18.98 | $19.42 (2.32%) | $19.79 | $18.98 | 1.34 K | $48.26 M |
| 09/19/2025 | $19.41 | $19.33 (-0.41%) | $19.47 | $19.12 | 6.92 K | $48.03 M |
| 09/18/2025 | $19.48 | $19.42 (-0.31%) | $19.48 | $19.38 | 6.55 K | $48.26 M |
| 09/17/2025 | $19.50 | $19.48 (-0.1%) | $19.57 | $19.46 | 10.40 K | $48.41 M |
| 09/16/2025 | $19.53 | $19.50 (-0.15%) | $19.55 | $19.50 | 3.01 K | $48.46 M |
| 09/15/2025 | $19.41 | $19.50 (0.46%) | $19.50 | $19.41 | 1.90 K | $48.46 M |
| 09/12/2025 | $19.75 | $19.43 (-1.62%) | $19.75 | $19.32 | 11.70 K | $48.28 M |
| 09/11/2025 | $19.22 | $19.85 (3.28%) | $19.85 | $19.15 | 12.30 K | $49.33 M |
| 09/10/2025 | $19.52 | $19.42 (-0.51%) | $19.61 | $19.14 | 7.10 K | $48.26 M |
| 09/09/2025 | $19.51 | $19.48 (-0.15%) | $19.66 | $19.48 | 4.90 K | $48.41 M |
| 09/08/2025 | $19.56 | $19.70 (0.72%) | $19.70 | $19.13 | 6.92 K | $48.95 M |
| 09/05/2025 | $19.89 | $19.65 (-1.21%) | $19.90 | $19.53 | 8.93 K | $48.83 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.
