Parke Bancorp, Inc. PKBK
NASDAQ · United States · Finance
$32.87+0.39 (+1.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $32.87 | +0.58% | $32.69 | $33.19 | $32.21 | 37.80K |
| 2026-10-01 | $32.68 | -0.06% | $32.70 | $32.70 | $31.86 | 39.70K |
| 2026-09-30 | $32.70 | -2.01% | $33.37 | $33.37 | $32.38 | 60.20K |
| 2026-09-29 | $33.37 | -0.83% | $33.76 | $34.15 | $32.97 | 36.90K |
| 2026-09-28 | $33.65 | -0.36% | $33.86 | $33.86 | $33.62 | 43.30K |
| 2026-09-25 | $33.77 | -0.03% | $33.86 | $34.05 | $33.60 | 31.00K |
| 2026-09-24 | $33.78 | +1.29% | $33.44 | $33.82 | $33.23 | 27.00K |
| 2026-09-23 | $33.35 | -1.74% | $33.83 | $33.83 | $33.24 | 34.90K |
| 2026-09-22 | $33.94 | 0.00% | $34.08 | $34.48 | $33.67 | 29.50K |
| 2026-09-21 | $33.94 | +0.21% | $33.99 | $34.16 | $33.70 | 33.50K |
| 2026-09-18 | $33.87 | -1.08% | $34.07 | $34.26 | $33.45 | 106.70K |
| 2026-09-17 | $34.24 | -0.67% | $34.67 | $34.88 | $33.89 | 32.50K |
| 2026-09-16 | $34.47 | -0.83% | $34.87 | $34.87 | $33.37 | 42.90K |
| 2026-09-15 | $34.76 | +0.40% | $34.72 | $34.91 | $34.46 | 38.00K |
| 2026-09-14 | $34.62 | -0.29% | $34.80 | $35.10 | $34.49 | 42.90K |
| 2026-09-11 | $34.72 | +0.38% | $34.70 | $35.60 | $34.09 | 39.90K |
| 2026-09-10 | $34.59 | +1.95% | $33.99 | $34.70 | $33.88 | 41.00K |
| 2026-09-09 | $33.93 | -0.88% | $33.89 | $34.36 | $33.59 | 46.60K |
| 2026-09-08 | $34.23 | -1.01% | $34.44 | $34.68 | $33.91 | 39.10K |
| 2026-09-04 | $34.58 | +1.59% | $33.85 | $34.61 | $33.85 | 24.80K |
| 2026-09-03 | $34.04 | +0.12% | $34.23 | $34.59 | $34.04 | 24.80K |
| 2026-09-02 | $34.00 | +1.67% | $33.60 | $34.32 | $33.13 | 47.40K |
| 2026-09-01 | $33.44 | -0.92% | $33.71 | $33.77 | $33.24 | 17.70K |
| 2026-08-31 | $33.75 | -0.71% | $33.98 | $34.31 | $33.58 | 51.00K |
| 2026-08-28 | $33.99 | +1.13% | $33.58 | $34.24 | $33.58 | 32.20K |
| 2026-08-27 | $33.61 | -0.33% | $33.49 | $33.77 | $33.12 | 59.10K |
| 2026-08-26 | $33.72 | -0.82% | $33.86 | $34.23 | $33.60 | 36.10K |
| 2026-08-25 | $34.00 | +0.09% | $34.04 | $34.11 | $33.75 | 23.90K |
| 2026-08-24 | $33.97 | -0.53% | $34.18 | $34.44 | $33.90 | 44.90K |
| 2026-08-21 | $34.15 | 0.00% | $34.30 | $34.56 | $33.81 | 247.70K |
| 2026-08-20 | $34.15 | +0.83% | $33.59 | $34.30 | $33.51 | 74.90K |
| 2026-08-19 | $33.87 | -3.42% | $35.18 | $35.20 | $33.84 | 69.40K |
| 2026-08-18 | $35.07 | +0.49% | $34.94 | $35.30 | $34.92 | 49.30K |
| 2026-08-17 | $34.90 | -0.65% | $35.15 | $35.27 | $34.82 | 42.40K |
| 2026-08-14 | $35.13 | 0.00% | $34.99 | $35.70 | $34.69 | 58.20K |
| 2026-08-13 | $35.13 | +0.95% | $34.80 | $35.65 | $34.62 | 48.10K |
| 2026-08-12 | $34.80 | +0.84% | $34.50 | $34.89 | $34.38 | 28.30K |
| 2026-08-11 | $34.51 | +0.73% | $34.41 | $34.61 | $34.17 | 31.10K |
| 2026-08-10 | $34.26 | -0.41% | $34.15 | $34.40 | $33.95 | 33.60K |
| 2026-08-07 | $34.40 | +0.32% | $34.45 | $34.48 | $33.80 | 42.20K |
| 2026-08-06 | $34.29 | +0.26% | $34.50 | $34.50 | $33.89 | 31.20K |
| 2026-08-05 | $34.20 | -0.06% | $34.30 | $34.44 | $33.77 | 56.80K |
| 2026-08-04 | $34.22 | +0.35% | $34.20 | $34.51 | $33.72 | 37.80K |
| 2026-08-03 | $34.10 | -0.15% | $34.33 | $34.78 | $33.91 | 34.30K |
| 2026-07-31 | $34.15 | +1.13% | $33.96 | $34.17 | $33.50 | 37.90K |
| 2026-07-30 | $33.77 | -0.27% | $34.09 | $34.20 | $33.67 | 42.80K |
| 2026-07-29 | $33.86 | -0.79% | $34.00 | $34.19 | $33.80 | 35.20K |
| 2026-07-28 | $34.13 | +2.06% | $33.67 | $34.50 | $33.59 | 41.10K |
| 2026-07-27 | $33.44 | +0.63% | $33.46 | $33.87 | $33.01 | 39.80K |
| 2026-07-24 | $33.23 | +2.12% | $33.00 | $33.47 | $32.61 | 46.10K |
| 2026-07-23 | $32.54 | +0.40% | $32.33 | $33.08 | $31.69 | 75.30K |
| 2026-07-22 | $32.41 | -1.01% | $32.57 | $33.40 | $31.86 | 86.60K |
| 2026-07-21 | $32.74 | +0.46% | $32.61 | $33.11 | $32.21 | 79.50K |
| 2026-07-20 | $32.59 | -1.48% | $32.90 | $33.28 | $32.27 | 55.80K |
| 2026-07-17 | $33.08 | -3.95% | $34.23 | $34.40 | $33.08 | 45.50K |
| 2026-07-16 | $34.44 | +3.55% | $33.22 | $34.47 | $33.19 | 62.40K |
| 2026-07-15 | $33.26 | +1.68% | $32.81 | $33.49 | $32.72 | 44.40K |
| 2026-07-14 | $32.71 | -0.76% | $33.14 | $33.49 | $32.68 | 73.80K |
| 2026-07-13 | $32.96 | +0.64% | $32.68 | $33.48 | $32.04 | 44.30K |
| 2026-07-10 | $32.75 | +0.68% | $32.63 | $32.97 | $32.31 | 42.60K |
| 2026-07-09 | $32.53 | +0.90% | $32.21 | $32.91 | $32.11 | 42.60K |
| 2026-07-08 | $32.24 | -1.89% | $32.35 | $32.88 | $32.10 | 47.20K |
| 2026-07-07 | $32.86 | -0.73% | $32.88 | $33.35 | $32.69 | 39.70K |
| 2026-07-06 | $33.10 | +0.52% | $32.86 | $33.17 | $32.58 | 40.30K |
| 2026-07-02 | $32.93 | -2.75% | $33.73 | $33.84 | $32.82 | 50.70K |
| 2026-07-01 | $33.86 | +2.11% | $32.89 | $34.00 | $32.89 | 55.80K |
| 2026-06-30 | $33.16 | -0.09% | $32.96 | $33.25 | $32.90 | 34.80K |
| 2026-06-29 | $33.19 | +0.91% | $32.86 | $33.26 | $32.54 | 70.30K |
| 2026-06-26 | $32.89 | +1.01% | $32.65 | $32.99 | $32.19 | 305.30K |
| 2026-06-25 | $32.56 | -0.55% | $32.62 | $32.82 | $32.46 | 44.30K |
| 2026-06-24 | $32.74 | +0.37% | $32.66 | $32.99 | $32.44 | 64.30K |
| 2026-06-23 | $32.62 | +2.29% | $31.93 | $32.67 | $31.49 | 85.20K |
| 2026-06-22 | $31.89 | +0.09% | $31.86 | $32.02 | $31.52 | 45.80K |
| 2026-06-18 | $31.86 | +1.43% | $31.56 | $31.95 | $31.35 | 132.10K |
| 2026-06-17 | $31.41 | -1.20% | $31.65 | $32.05 | $31.01 | 64.20K |
| 2026-06-16 | $31.79 | +0.13% | $31.86 | $32.00 | $31.53 | 40.80K |
| 2026-06-15 | $31.75 | -1.21% | $32.31 | $32.44 | $31.68 | 40.40K |
| 2026-06-12 | $32.14 | +0.59% | $32.13 | $32.25 | $31.69 | 40.80K |
| 2026-06-11 | $31.95 | +0.06% | $32.06 | $32.06 | $31.42 | 68.40K |
| 2026-06-10 | $31.93 | +0.25% | $31.91 | $32.07 | $31.61 | 79.10K |
| 2026-06-09 | $31.85 | +1.53% | $31.54 | $32.21 | $31.54 | 56.50K |
| 2026-06-08 | $31.37 | +0.58% | $31.34 | $31.95 | $30.90 | 43.00K |
| 2026-06-05 | $31.19 | +1.10% | $30.67 | $31.43 | $30.60 | 50.70K |
| 2026-06-04 | $30.85 | +1.82% | $30.57 | $31.08 | $30.38 | 59.00K |
| 2026-06-03 | $30.30 | -2.60% | $30.95 | $31.21 | $30.21 | 49.10K |
| 2026-06-02 | $31.11 | +1.30% | $30.54 | $31.25 | $30.24 | 88.90K |
| 2026-06-01 | $30.71 | -0.07% | $30.58 | $32.43 | $30.07 | 110.90K |
| 2026-05-29 | $30.73 | -1.47% | $31.02 | $31.32 | $30.59 | 58.20K |
| 2026-05-28 | $31.19 | -0.67% | $31.30 | $31.59 | $30.97 | 75.30K |
| 2026-05-27 | $31.40 | -0.25% | $31.53 | $31.80 | $31.27 | 138.60K |