Parke Bancorp, Inc. - PKBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.2	28.5	28.5	28.61	28	69,008
February 19, 2026	28.28	28.21	28.21	28.43	28	67,999
February 18, 2026	28.64	28.33	28.33	29.01	28.14	95,300
February 17, 2026	28.59	28.61	28.61	29	28.56	103,930
February 13, 2026	28.55	28.5	28.5	28.66	28.09	117,000
February 12, 2026	28.75	28.46	28.46	28.9	28.11	75,938
February 11, 2026	28.8	28.51	28.51	29.08	28.41	81,235
February 10, 2026	28.75	28.66	28.66	29.06	28.5	126,600
February 09, 2026	28.81	28.73	28.73	29.22	28.6	74,446
February 06, 2026	28.75	28.71	28.71	29.24	28.5	123,001
February 05, 2026	28.35	28.49	28.49	29.08	28.12	76,847
February 04, 2026	28.75	28.62	28.62	29.5	28.56	101,300
February 03, 2026	28.13	28.54	28.54	28.86	28.03	120,445
February 02, 2026	27.46	28.26	28.26	28.61	27.34	80,134
January 30, 2026	27.22	27.31	27.31	27.48	26.55	127,300
January 29, 2026	27.22	27.14	27.14	27.63	26.9	125,841
January 28, 2026	27.59	27	27	27.59	27	150,100
January 27, 2026	27.34	27.55	27.55	27.78	27.07	149,400
January 26, 2026	27.07	27.34	27.34	27.49	26.65	124,518
January 23, 2026	26.6	27.06	27.06	28.22	26.58	79,900
January 22, 2026	26.5	26.43	26.43	26.98	26	57,800
January 21, 2026	25.64	26.36	26.36	26.76	25.64	87,000
January 20, 2026	25.17	25.43	25.43	25.47	25.15	62,242
January 16, 2026	25.62	25.45	25.45	25.96	25.39	74,727
January 15, 2026	25.05	25.71	25.71	25.85	24.98	59,248
January 14, 2026	24.87	24.83	24.83	24.99	24.7	66,800
January 13, 2026	24.89	24.78	24.78	25.08	24.59	49,226
January 12, 2026	24.84	24.76	24.76	25.14	24.75	31,035
January 09, 2026	25.4	25.01	25.01	25.72	24.96	50,020
January 08, 2026	24.8	25.32	25.32	25.34	24.8	117,248
January 07, 2026	24.93	24.8	24.8	25.3	24.69	202,413
January 06, 2026	24.64	24.89	24.89	25.12	24.43	122,649
January 05, 2026	24.26	24.8	24.8	25	24.26	52,120
January 02, 2026	25.04	24.26	24.26	25.17	24.17	27,600
December 31, 2025	25.03	25.04	24.86	25.16	25	25,900
December 30, 2025	24.84	25.08	24.9	25.6	24.84	51,400
December 29, 2025	24.81	25	24.82	25.06	24.69	37,417
December 26, 2025	24.71	24.81	24.81	24.91	24.65	20,450
December 24, 2025	24.86	24.75	24.75	24.95	24.56	26,600
December 23, 2025	24.65	24.8	24.8	24.95	24.62	24,506
December 22, 2025	25.16	24.75	24.75	25.5	24.73	30,400
December 19, 2025	25.5	25.08	25.08	25.7	25	83,421
December 18, 2025	25.5	25.54	25.54	25.57	25.35	48,600
December 17, 2025	25.45	25.39	25.39	25.77	25.2	57,500
December 16, 2025	25.39	25.42	25.42	25.55	25.19	47,327
December 15, 2025	25.35	25.4	25.4	25.55	25.15	54,000
December 12, 2025	25.14	25.23	25.23	25.23	25.02	47,566
December 11, 2025	24.77	25.14	25.14	25.21	24.77	47,041
December 10, 2025	24.02	24.83	24.83	24.97	24.02	78,800
December 09, 2025	23.72	24.02	24.02	24.23	23.72	34,700
December 08, 2025	23.85	23.86	23.86	23.98	23.77	22,127
December 05, 2025	23.8	23.76	23.76	24.1	23.44	36,700
December 04, 2025	24.02	23.84	23.84	24.11	23.69	23,300
December 03, 2025	23.29	23.83	23.83	23.99	23.25	41,700
December 02, 2025	23.36	23.2	23.2	23.65	23	42,505
December 01, 2025	22.75	23.42	23.42	23.42	22.75	16,710
November 28, 2025	22.85	22.89	22.89	23.02	22.77	8,492
November 26, 2025	22.75	22.92	22.92	22.98	22.67	22,800
November 25, 2025	22.26	22.84	22.84	22.9	22.25	16,800
November 24, 2025	22.2	22.28	22.28	22.28	22.09	12,914

Parke Bancorp, Inc. (PKBK) NASDAQ