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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	22.63	22.61	22.61	22.76	22.41	25,151
September 10, 2025	22.74	22.55	22.55	22.85	22.52	15,000
September 09, 2025	22.69	22.71	22.71	22.77	22.62	24,100
September 08, 2025	22.61	22.7	22.7	22.72	22.4	31,346
September 05, 2025	22.53	22.47	22.47	22.73	22.27	41,500
September 04, 2025	22.3	22.44	22.44	22.44	22.29	30,406
September 03, 2025	22.14	22.17	22.17	22.26	22.06	90,900
September 02, 2025	22.29	22.26	22.26	22.46	22	34,000
August 29, 2025	22.5	22.55	22.55	22.82	22.47	41,140
August 28, 2025	22.7	22.57	22.57	22.7	22.4	18,200
August 27, 2025	22.73	22.72	22.72	22.93	22.6	28,600
August 26, 2025	22.02	22.66	22.66	22.76	21.96	44,328
August 25, 2025	22.21	21.95	21.95	22.3	21.92	75,013
August 22, 2025	21.31	22.25	22.25	22.28	21.31	60,600
August 21, 2025	21.45	21.25	21.25	21.46	21.23	9,307
August 20, 2025	21.54	21.45	21.45	21.55	21.4	17,401
August 19, 2025	21.35	21.23	21.23	21.57	21.2	67,500
August 18, 2025	21.41	21.34	21.34	21.69	21.25	18,414
August 15, 2025	21.9	21.4	21.4	21.9	21.31	15,200
August 14, 2025	21.85	21.71	21.71	22.01	21.68	13,000
August 13, 2025	22.01	22.01	22.01	22.24	21.95	16,200
August 12, 2025	21.42	21.86	21.86	22	21.42	33,200
August 11, 2025	21.27	21.18	21.18	21.49	20.99	63,134
August 08, 2025	20.71	20.79	20.79	21.67	20.71	8,900
August 07, 2025	20.73	20.55	20.55	20.8	20.36	19,123
August 06, 2025	20.6	20.7	20.7	20.95	20.6	8,806
August 05, 2025	20.35	20.68	20.68	20.84	20.03	24,000
August 04, 2025	20.7	20.36	20.36	20.73	20.3	62,019
August 01, 2025	20.49	20.31	20.31	20.49	20.1	30,500
July 31, 2025	20.65	20.65	20.65	20.94	20.01	32,500
July 30, 2025	21.2	20.8	20.8	21.61	20.67	24,320
July 29, 2025	21.79	21.31	21.31	21.79	21.06	8,904
July 28, 2025	21.77	21.6	21.6	21.82	21.57	63,542
July 25, 2025	21.61	21.65	21.65	21.68	21.33	11,000
July 24, 2025	22.05	21.65	21.65	22.05	21.65	9,603
July 23, 2025	22.05	22.19	22.19	22.19	21.9	8,507
July 22, 2025	22.29	21.97	21.97	22.4	21.97	15,700
July 21, 2025	21.79	22.03	22.03	22.09	21.79	14,200
July 18, 2025	22.1	21.77	21.77	22.15	21.51	23,000
July 17, 2025	21.6	21.9	21.9	22.2	21.6	34,734
July 16, 2025	20.86	21.45	21.45	21.69	20.61	32,100
July 15, 2025	21.02	20.49	20.49	21.23	20.41	23,100
July 14, 2025	20.98	21.06	21.06	21.13	20.94	10,900
July 11, 2025	21.01	21.01	21.01	21.18	20.85	10,219
July 10, 2025	20.82	21.24	21.24	21.5	20.82	12,700
July 09, 2025	21.42	21.27	21.27	21.65	20.99	16,700
July 08, 2025	21.39	21.38	21.38	21.6	21.1	27,749
July 07, 2025	21.32	21.13	21.13	21.75	21.05	21,900
July 03, 2025	21.4	21.48	21.48	21.59	21.4	13,633
July 02, 2025	21.2	21.33	21.15	21.4	20.85	27,236
July 01, 2025	20.48	21.06	20.88	21.38	20.48	22,940
June 30, 2025	20.8	20.37	20.2	20.8	20.37	18,240
June 27, 2025	20.83	20.65	20.48	20.92	20.45	77,026
June 26, 2025	20.16	20.68	20.51	20.75	20.16	12,400
June 25, 2025	20.4	20.04	19.87	20.4	20.04	9,600
June 24, 2025	19.95	20.26	20.09	20.44	19.95	25,233
June 23, 2025	19.4	19.83	19.66	19.83	19.32	21,015
June 20, 2025	19.21	19.45	19.29	19.7	18.97	78,200
June 18, 2025	18.95	19.05	19.05	19.21	18.9	16,938
June 17, 2025	18.82	18.94	18.94	19.07	18.82	14,709

Parke Bancorp, Inc. (PKBK) NASDAQ