Parke Bancorp, Inc. (PKBK)
NASDAQ: PKBK · Real-Time Price · USD
21.74
-0.35 (-1.58%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Parke Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 22.20 | 22.20 | 21.67 | 21.74 | 21.74 | -1.56% | 25,673 |
| Sep 26, 2025 | 22.21 | 22.21 | 22.01 | 22.09 | 22.09 | 0.07% | 15,940 |
| Sep 25, 2025 | 21.80 | 22.12 | 21.80 | 22.07 | 22.07 | 0.66% | 18,504 |
| Sep 24, 2025 | 22.17 | 22.50 | 21.86 | 21.93 | 21.93 | -0.79% | 17,876 |
| Sep 23, 2025 | 22.25 | 22.35 | 21.92 | 22.10 | 22.10 | -0.07% | 30,802 |
| Sep 22, 2025 | 22.25 | 22.29 | 22.08 | 22.12 | 22.12 | 0.25% | 28,847 |
| Sep 19, 2025 | 22.53 | 22.53 | 21.82 | 22.06 | 22.06 | -2.09% | 106,728 |
| Sep 18, 2025 | 22.47 | 22.70 | 22.16 | 22.53 | 22.53 | 1.49% | 45,625 |
| Sep 17, 2025 | 22.41 | 22.58 | 22.12 | 22.20 | 22.20 | -0.09% | 37,673 |
| Sep 16, 2025 | 22.36 | 22.36 | 22.01 | 22.22 | 22.22 | -0.22% | 23,145 |
| Sep 15, 2025 | 22.60 | 22.60 | 22.22 | 22.27 | 22.27 | -0.85% | 26,670 |
| Sep 12, 2025 | 22.58 | 22.61 | 22.11 | 22.46 | 22.46 | -0.66% | 21,242 |
| Sep 11, 2025 | 22.51 | 22.76 | 22.41 | 22.61 | 22.61 | 0.27% | 27,031 |
| Sep 10, 2025 | 22.74 | 22.85 | 22.52 | 22.55 | 22.55 | -0.70% | 14,951 |
| Sep 9, 2025 | 22.69 | 22.77 | 22.62 | 22.71 | 22.71 | 0.04% | 24,100 |
| Sep 8, 2025 | 22.61 | 22.72 | 22.40 | 22.70 | 22.70 | 1.02% | 31,346 |
| Sep 5, 2025 | 22.53 | 22.73 | 22.27 | 22.47 | 22.47 | 0.13% | 41,453 |
| Sep 4, 2025 | 22.30 | 22.44 | 22.29 | 22.44 | 22.44 | 1.22% | 30,406 |
| Sep 3, 2025 | 22.14 | 22.26 | 22.06 | 22.17 | 22.17 | -0.40% | 90,853 |
| Sep 2, 2025 | 22.29 | 22.46 | 22.00 | 22.26 | 22.26 | -1.29% | 33,984 |
| Aug 29, 2025 | 22.50 | 22.82 | 22.47 | 22.55 | 22.55 | -0.09% | 41,140 |
| Aug 28, 2025 | 22.70 | 22.70 | 22.40 | 22.57 | 22.57 | -0.66% | 18,161 |
| Aug 27, 2025 | 22.73 | 22.93 | 22.60 | 22.72 | 22.72 | 0.26% | 28,579 |
| Aug 26, 2025 | 22.02 | 22.76 | 21.96 | 22.66 | 22.66 | 3.23% | 44,328 |
| Aug 25, 2025 | 22.21 | 22.30 | 21.92 | 21.95 | 21.95 | -1.35% | 75,013 |
| Aug 22, 2025 | 21.31 | 22.28 | 21.31 | 22.25 | 22.25 | 4.71% | 60,579 |
| Aug 21, 2025 | 21.45 | 21.46 | 21.23 | 21.25 | 21.25 | -0.93% | 9,307 |
| Aug 20, 2025 | 21.54 | 21.55 | 21.40 | 21.45 | 21.45 | 1.04% | 17,401 |
| Aug 19, 2025 | 21.35 | 21.57 | 21.20 | 21.23 | 21.23 | -0.52% | 67,494 |
| Aug 18, 2025 | 21.41 | 21.69 | 21.25 | 21.34 | 21.34 | -0.28% | 18,414 |
| Aug 15, 2025 | 21.90 | 21.90 | 21.31 | 21.40 | 21.40 | -1.43% | 15,163 |
| Aug 14, 2025 | 21.85 | 22.01 | 21.68 | 21.71 | 21.71 | -1.36% | 12,962 |
| Aug 13, 2025 | 22.01 | 22.24 | 21.95 | 22.01 | 22.01 | 0.69% | 16,188 |
| Aug 12, 2025 | 21.42 | 22.00 | 21.42 | 21.86 | 21.86 | 3.21% | 33,159 |
| Aug 11, 2025 | 21.27 | 21.49 | 20.99 | 21.18 | 21.18 | 1.88% | 63,134 |
| Aug 8, 2025 | 20.71 | 21.67 | 20.71 | 20.79 | 20.79 | 1.17% | 8,884 |
| Aug 7, 2025 | 20.73 | 20.80 | 20.36 | 20.55 | 20.55 | -0.72% | 19,123 |
| Aug 6, 2025 | 20.60 | 20.95 | 20.60 | 20.70 | 20.70 | 0.10% | 8,809 |
| Aug 5, 2025 | 20.35 | 20.84 | 20.03 | 20.68 | 20.68 | 1.55% | 23,995 |
| Aug 4, 2025 | 20.70 | 20.73 | 20.30 | 20.37 | 20.37 | 0.27% | 62,019 |
| Aug 1, 2025 | 20.49 | 20.49 | 20.10 | 20.31 | 20.31 | -1.65% | 30,478 |
| Jul 31, 2025 | 20.65 | 20.94 | 20.01 | 20.65 | 20.65 | -0.72% | 32,451 |
| Jul 30, 2025 | 21.20 | 21.61 | 20.67 | 20.80 | 20.80 | -2.39% | 24,320 |
| Jul 29, 2025 | 21.79 | 21.79 | 21.06 | 21.31 | 21.31 | -1.34% | 8,904 |
| Jul 28, 2025 | 21.77 | 21.82 | 21.57 | 21.60 | 21.60 | -0.23% | 63,542 |
| Jul 25, 2025 | 21.61 | 21.68 | 21.33 | 21.65 | 21.65 | - | 10,982 |
| Jul 24, 2025 | 22.05 | 22.05 | 21.65 | 21.65 | 21.65 | -2.43% | 9,603 |
| Jul 23, 2025 | 22.05 | 22.19 | 21.90 | 22.19 | 22.19 | 1.00% | 8,507 |
| Jul 22, 2025 | 22.29 | 22.40 | 21.97 | 21.97 | 21.97 | -0.27% | 15,674 |
| Jul 21, 2025 | 21.79 | 22.09 | 21.79 | 22.03 | 22.03 | 1.19% | 14,165 |