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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	20.87	19.87	19.87	20.87	19.71	23,700
October 15, 2025	20.81	20.87	20.87	21.07	20.67	17,974
October 14, 2025	20.27	20.8	20.8	20.92	20.25	20,100
October 13, 2025	20.33	20.43	20.43	20.48	20.06	18,028
October 10, 2025	20.52	20.16	20.16	20.91	20.16	22,200
October 09, 2025	20.6	20.57	20.57	20.88	20.26	24,445
October 08, 2025	20.74	20.65	20.65	20.9	20.6	14,908
October 07, 2025	21.29	20.76	20.76	21.29	20.72	16,643
October 06, 2025	21.19	21.13	21.13	21.37	21.01	17,800
October 03, 2025	21.1	21.14	21.14	21.3	21.08	19,243
October 02, 2025	21.25	21.11	20.93	21.59	21.01	22,600
October 01, 2025	21.41	21.26	21.26	21.41	21.15	16,700
September 30, 2025	21.67	21.55	21.55	21.99	21.42	20,416
September 29, 2025	22.2	21.74	21.74	22.2	21.67	25,700
September 26, 2025	22.21	22.09	22.09	22.21	22.01	15,940
September 25, 2025	21.8	22.07	22.07	22.12	21.8	18,504
September 24, 2025	22.17	21.93	21.93	22.5	21.86	17,900
September 23, 2025	22.25	22.1	22.1	22.35	21.92	30,802
September 22, 2025	22.25	22.12	22.12	22.29	22.08	28,847
September 19, 2025	22.53	22.06	22.06	22.53	21.82	106,728
September 18, 2025	22.47	22.53	22.53	22.7	22.16	45,625
September 17, 2025	22.41	22.2	22.2	22.58	22.12	37,700
September 16, 2025	22.36	22.22	22.22	22.36	22.01	23,145
September 15, 2025	22.6	22.27	22.27	22.6	22.22	26,700
September 12, 2025	22.58	22.46	22.46	22.61	22.11	21,242
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

Parke Bancorp, Inc. (PKBK) NASDAQ