PCB Bancorp (PCB)
NASDAQ: PCB · Real-Time Price · USD
21.42
+0.65 (3.13%)
At close: Jul 25, 2025, 4:00 PM
21.43
+0.01 (0.04%)
After-hours: Jul 25, 2025, 4:04 PM EDT
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 |