5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
-9.60%
3 MONTH PERFORMANCE
-1.40%
6 MONTH PERFORMANCE
-1.00%
YEAR-TO-DATE PERFORMANCE
-3.27%
1 YEAR PERFORMANCE
+18.71%
PB Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 16,034 | $36.16 M |
| 04/11/2025 | $15.00 | $15.40 (2.67%) | $15.40 | $15.00 | 18,125 | $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 | 1,300 | $35.27 M |
| 04/07/2025 | $14.82 | $15.25 (2.9%) | $15.25 | $14.82 | 1,200 | $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 | 5,500 | $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 | 1,300 | $39.05 M |
| 03/21/2025 | $16.30 | $16.70 (2.45%) | $17.04 | $16.20 | 3,835 | $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 | 2,778 | $38.79 M |
| 03/17/2025 | $16.46 | $16.44 (-0.12%) | $17.08 | $16.31 | 5,617 | $38.61 M |
| 03/14/2025 | $15.80 | $16.35 (3.48%) | $16.51 | $15.80 | 4,072 | $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 | 3,930 | $39.45 M |
| 03/11/2025 | $16.97 | $16.50 (-2.77%) | $17.20 | $16.50 | 2,500 | $38.75 M |
| 03/10/2025 | $17.20 | $16.51 (-4.01%) | $17.20 | $15.95 | 10,600 | $38.77 M |
| 03/07/2025 | $16.58 | $16.50 (-0.48%) | $17.75 | $16.21 | 23,308 | $38.75 M |
| 03/06/2025 | $16.30 | $16.59 (1.78%) | $17.07 | $16.30 | 6,565 | $38.96 M |
| 03/05/2025 | $16.08 | $16.41 (2.05%) | $17.60 | $16.08 | 16,137 | $38.54 M |
| 03/04/2025 | $15.81 | $15.88 (0.44%) | $15.88 | $15.81 | 3,000 | $37.29 M |
| 03/03/2025 | $15.85 | $15.88 (0.19%) | $15.88 | $15.85 | 2,000 | $37.29 M |
| 02/28/2025 | $15.51 | $16.08 (3.68%) | $16.08 | $15.51 | 3,000 | $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 | 4,122 | $35.74 M |
| 02/25/2025 | $15.33 | $15.38 (0.33%) | $15.40 | $15.33 | 1,015 | $36.12 M |
| 02/24/2025 | $15.04 | $15.04 (0%) | $15.04 | $15.04 | 0 | $35.32 M |
| 02/21/2025 | $15.25 | $15.04 (-1.38%) | $15.36 | $15.04 | 2,500 | $35.32 M |
| 02/20/2025 | $14.95 | $15.08 (0.87%) | $15.10 | $14.95 | 2,200 | $35.41 M |
| 02/19/2025 | $14.95 | $15.10 (1%) | $15.10 | $14.95 | 536 | $35.46 M |
| 02/18/2025 | $15.15 | $15.14 (-0.07%) | $15.17 | $15.13 | 3,100 | $35.55 M |
| 02/14/2025 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 0 | $35.22 M |
| 02/13/2025 | $14.96 | $15.00 (0.27%) | $15.00 | $14.96 | 3,611 | $35.22 M |
| 02/12/2025 | $15.23 | $15.01 (-1.44%) | $15.25 | $15.01 | 2,502 | $35.25 M |
| 02/11/2025 | $15.24 | $15.24 (0%) | $15.24 | $15.24 | 400 | $35.79 M |
| 02/10/2025 | $15.10 | $15.01 (-0.6%) | $15.10 | $14.86 | 1,303 | $35.25 M |
| 02/07/2025 | $15.08 | $15.08 (0%) | $15.08 | $15.08 | 500 | $35.41 M |
| 02/06/2025 | $14.95 | $15.08 (0.87%) | $15.08 | $14.95 | 2,139 | $35.41 M |
| 02/05/2025 | $14.95 | $15.08 (0.87%) | $15.08 | $14.95 | 1,700 | $35.41 M |
| 02/04/2025 | $15.10 | $15.10 (0%) | $15.10 | $15.10 | 0 | $35.46 M |
| 02/03/2025 | $14.70 | $15.10 (2.72%) | $15.12 | $14.70 | 2,431 | $35.46 M |
| 01/31/2025 | $14.72 | $14.71 (-0.07%) | $14.72 | $14.71 | 1,342 | $34.54 M |
| 01/30/2025 | $14.72 | $14.72 (0%) | $14.72 | $14.72 | 1,400 | $34.57 M |
| 01/29/2025 | $15.14 | $15.14 (0%) | $15.14 | $15.14 | 0 | $35.55 M |
| 01/28/2025 | $15.14 | $15.14 (0%) | $15.14 | $15.14 | 1,406 | $35.55 M |
| 01/27/2025 | $15.05 | $14.99 (-0.4%) | $15.14 | $14.80 | 2,422 | $35.20 M |
| 01/24/2025 | $15.01 | $15.00 (-0.07%) | $15.01 | $15.00 | 1,725 | $35.22 M |
| 01/23/2025 | $15.09 | $15.01 (-0.53%) | $15.09 | $15.01 | 1,320 | $35.25 M |
| 01/22/2025 | $14.80 | $15.10 (2.03%) | $15.10 | $14.80 | 4,600 | $35.46 M |
| 01/21/2025 | $15.19 | $15.14 (-0.33%) | $15.19 | $15.14 | 1,100 | $35.55 M |
| 01/17/2025 | $15.10 | $15.10 (0%) | $15.10 | $15.10 | 0 | $35.46 M |
| 01/16/2025 | $14.90 | $15.10 (1.34%) | $15.10 | $14.80 | 2,546 | $35.46 M |
| 01/15/2025 | $14.52 | $14.99 (3.24%) | $14.99 | $14.52 | 1,100 | $35.20 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.
