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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.45	22.22	22.22	22.3	21.25	23,945
November 20, 2025	21.49	21.43	21.43	21.68	21.29	15,821
November 19, 2025	21.11	21.22	21.22	21.31	21.1	18,338
November 18, 2025	21.48	21.18	21.18	21.48	21.11	16,796
November 17, 2025	21.82	21.31	21.31	22	21.31	19,400
November 14, 2025	21.77	21.93	21.93	22.02	21.61	52,917
November 13, 2025	21.97	21.95	21.95	22.02	21.66	15,626
November 12, 2025	21.86	21.85	21.85	22.06	21.8	20,500
November 11, 2025	21.92	21.88	21.88	21.95	21.71	19,400
November 10, 2025	21.89	21.88	21.88	21.95	21.71	12,700
November 07, 2025	21.63	21.71	21.71	21.79	21.51	9,500
November 06, 2025	21.75	21.65	21.65	21.87	21.52	13,300
November 05, 2025	21.76	21.82	21.82	21.89	21.6	12,621
November 04, 2025	21.5	21.49	21.49	21.8	21.42	12,600
November 03, 2025	21.67	21.65	21.65	21.97	21.25	17,200
October 31, 2025	21.52	21.61	21.61	21.95	21.26	17,327
October 30, 2025	21.48	21.61	21.61	21.8	21.48	30,343
October 29, 2025	21.63	21.6	21.6	21.92	21.26	22,000
October 28, 2025	21.76	21.68	21.68	21.92	21.64	13,721
October 27, 2025	22.23	21.84	21.84	22.23	21.78	19,400
October 24, 2025	21.63	22.06	22.06	22.21	21.63	31,926
October 23, 2025	21.55	21.67	21.67	21.82	21.25	32,692
October 22, 2025	20.76	20.96	20.96	21.14	20.76	14,200
October 21, 2025	20.6	20.8	20.8	20.98	20.6	14,300
October 20, 2025	20.2	20.74	20.74	20.74	20.2	14,542
October 17, 2025	20.03	20.2	20.2	20.94	19.88	17,900

Parke Bancorp, Inc. (PKBK) NASDAQ