PCB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	21.50	21.69	21.17	21.59	-	3.92%	7,238
Jul 24, 2025	21.41	21.41	20.74	20.77	20.77	-3.49%	13,305
Jul 23, 2025	21.64	21.64	21.36	21.52	21.52	0.05%	13,569
Jul 22, 2025	21.66	21.83	21.51	21.51	21.51	-0.51%	16,351
Jul 21, 2025	21.52	21.75	21.52	21.62	21.62	0.32%	28,527
Jul 18, 2025	21.77	21.77	21.35	21.55	21.55	-0.42%	28,035
Jul 17, 2025	21.50	21.68	21.43	21.64	21.64	1.45%	27,067
Jul 16, 2025	21.00	21.47	20.84	21.33	21.33	1.62%	33,564
Jul 15, 2025	21.85	21.85	20.99	20.99	20.99	-4.20%	23,762
Jul 14, 2025	21.89	22.03	21.81	21.91	21.91	0.78%	11,368
Jul 11, 2025	21.95	22.03	21.71	21.74	21.74	-1.76%	15,938
Jul 10, 2025	22.12	22.21	21.99	22.13	22.13	0.18%	17,974
Jul 9, 2025	22.01	22.15	21.90	22.09	22.09	-	20,327
Jul 8, 2025	22.15	22.35	21.84	22.09	22.09	0.18%	25,371
Jul 7, 2025	22.26	22.29	21.96	22.05	22.05	-1.39%	28,987
Jul 3, 2025	22.00	22.37	22.00	22.36	22.36	2.05%	30,797
Jul 2, 2025	21.83	21.94	21.75	21.91	21.91	1.53%	23,592
Jul 1, 2025	20.76	21.78	20.76	21.58	21.58	2.86%	35,980
Jun 30, 2025	20.91	21.12	20.86	20.98	20.98	0.29%	30,081
Jun 27, 2025	20.79	21.01	20.61	20.92	20.92	0.48%	91,028
Jun 26, 2025	20.59	20.92	20.47	20.82	20.82	1.71%	19,128
Jun 25, 2025	20.84	20.84	20.41	20.47	20.47	-1.73%	12,131
Jun 24, 2025	20.50	21.17	20.50	20.83	20.83	1.44%	60,654
Jun 23, 2025	19.92	20.55	19.69	20.54	20.54	3.92%	35,876
Jun 20, 2025	20.06	20.12	19.57	19.76	19.76	-0.65%	39,367
Jun 18, 2025	19.54	20.06	19.50	19.89	19.89	1.95%	20,406
Jun 17, 2025	19.57	19.78	19.44	19.51	19.51	-1.01%	23,665
Jun 16, 2025	20.10	20.23	19.67	19.71	19.71	-1.60%	36,033
Jun 13, 2025	19.83	20.08	19.81	20.03	20.03	-0.55%	54,781
Jun 12, 2025	20.13	20.15	19.91	20.14	20.14	0.40%	21,664
Jun 11, 2025	20.16	20.26	19.85	20.06	20.06	-0.20%	31,951
Jun 10, 2025	19.67	20.14	19.65	20.10	20.10	2.60%	40,301
Jun 9, 2025	19.46	19.78	19.29	19.59	19.59	1.08%	28,570
Jun 6, 2025	19.42	19.42	19.20	19.38	19.38	1.10%	27,282
Jun 5, 2025	19.12	19.34	18.78	19.17	19.17	-	42,065
Jun 4, 2025	19.23	19.32	19.02	19.17	19.17	-1.08%	23,879
Jun 3, 2025	19.07	19.49	19.05	19.38	19.38	1.20%	25,885
Jun 2, 2025	19.38	19.38	19.10	19.15	19.15	-0.98%	33,494
May 30, 2025	19.36	19.49	19.28	19.34	19.34	-0.46%	22,856
May 29, 2025	19.46	19.54	19.32	19.43	19.43	-0.21%	20,569
May 28, 2025	19.94	19.95	19.42	19.47	19.47	-2.31%	33,102
May 27, 2025	19.78	20.10	19.51	19.93	19.93	2.21%	33,961
May 23, 2025	19.43	19.84	19.30	19.50	19.50	-1.52%	26,040
May 22, 2025	20.05	20.20	19.65	19.80	19.80	-2.13%	26,911
May 21, 2025	20.30	20.66	20.11	20.23	20.23	-1.94%	59,823
May 20, 2025	20.76	20.92	20.40	20.63	20.63	-0.29%	46,470
May 19, 2025	20.16	20.78	19.87	20.69	20.69	2.22%	72,111
May 16, 2025	20.81	20.97	20.02	20.24	20.24	-2.97%	49,815
May 15, 2025	20.50	20.92	20.15	20.86	20.86	1.61%	52,656
May 14, 2025	20.61	20.69	20.29	20.53	20.53	-0.53%	37,641