PCB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	22.19	22.19	21.65	21.80	21.80	-0.82%	14,710
Sep 4, 2025	21.85	21.98	21.85	21.98	21.98	1.15%	11,788
Sep 3, 2025	21.82	21.99	21.63	21.73	21.73	-0.50%	12,678
Sep 2, 2025	21.90	22.08	21.66	21.84	21.84	-1.18%	25,540
Aug 29, 2025	22.18	22.19	21.99	22.10	22.10	-0.14%	38,328
Aug 28, 2025	22.18	22.18	21.97	22.13	22.13	0.18%	15,245
Aug 27, 2025	22.19	22.19	22.00	22.09	22.09	-0.85%	17,349
Aug 26, 2025	22.03	22.41	22.00	22.28	22.28	0.68%	18,645
Aug 25, 2025	22.30	22.32	22.06	22.13	22.13	-1.16%	21,289
Aug 22, 2025	21.58	22.45	21.58	22.39	22.39	4.53%	46,726
Aug 21, 2025	21.58	21.71	21.39	21.42	21.42	-1.24%	39,784
Aug 20, 2025	21.60	21.79	21.60	21.69	21.69	0.51%	14,021
Aug 19, 2025	21.59	21.88	21.47	21.58	21.58	-	12,090
Aug 18, 2025	21.31	21.83	21.31	21.58	21.58	0.75%	14,103
Aug 15, 2025	21.80	21.89	21.40	21.42	21.42	-1.43%	24,043
Aug 14, 2025	21.88	22.03	21.68	21.73	21.73	-1.72%	20,275
Aug 13, 2025	21.99	22.21	21.98	22.11	22.11	1.28%	18,464
Aug 12, 2025	21.23	21.87	21.15	21.83	21.83	3.75%	24,957
Aug 11, 2025	21.25	21.25	20.89	21.04	21.04	1.01%	85,329
Aug 8, 2025	20.84	21.00	20.76	20.83	20.83	0.34%	11,190
Aug 7, 2025	21.02	21.10	20.73	20.76	20.56	-0.05%	35,912
Aug 6, 2025	20.68	20.88	20.68	20.77	20.57	-	18,579
Aug 5, 2025	20.97	20.97	20.47	20.77	20.57	-0.57%	30,908
Aug 4, 2025	20.40	20.95	20.40	20.89	20.69	3.36%	23,610
Aug 1, 2025	20.31	20.38	19.87	20.21	20.02	-1.13%	35,001
Jul 31, 2025	20.75	21.08	20.29	20.44	20.25	-2.11%	33,382
Jul 30, 2025	21.50	21.59	20.75	20.88	20.68	-2.48%	35,342
Jul 29, 2025	21.62	21.62	21.24	21.41	21.21	-0.05%	52,842
Jul 28, 2025	21.45	21.59	20.97	21.42	21.22	-	21,518
Jul 25, 2025	21.50	21.69	21.17	21.42	21.22	3.13%	19,263
Jul 24, 2025	21.41	21.41	20.74	20.77	20.57	-3.49%	13,305
Jul 23, 2025	21.64	21.64	21.36	21.52	21.32	0.05%	13,569
Jul 22, 2025	21.66	21.83	21.51	21.51	21.31	-0.51%	16,351
Jul 21, 2025	21.52	21.75	21.52	21.62	21.41	0.32%	28,527
Jul 18, 2025	21.77	21.77	21.35	21.55	21.35	-0.42%	28,035
Jul 17, 2025	21.50	21.68	21.43	21.64	21.43	1.45%	27,067
Jul 16, 2025	21.00	21.47	20.84	21.33	21.13	1.62%	33,564
Jul 15, 2025	21.85	21.85	20.99	20.99	20.79	-4.20%	23,762
Jul 14, 2025	21.89	22.03	21.81	21.91	21.70	0.78%	11,368
Jul 11, 2025	21.95	22.03	21.71	21.74	21.53	-1.76%	15,938
Jul 10, 2025	22.12	22.21	21.99	22.13	21.92	0.18%	17,974
Jul 9, 2025	22.01	22.15	21.90	22.09	21.88	-	20,327
Jul 8, 2025	22.15	22.35	21.84	22.09	21.88	0.18%	25,371
Jul 7, 2025	22.26	22.29	21.96	22.05	21.84	-1.39%	28,987
Jul 3, 2025	22.00	22.37	22.00	22.36	22.15	2.05%	30,797
Jul 2, 2025	21.83	21.94	21.75	21.91	21.70	1.53%	23,592
Jul 1, 2025	20.76	21.78	20.76	21.58	21.38	2.86%	35,980
Jun 30, 2025	20.91	21.12	20.86	20.98	20.78	0.29%	30,081
Jun 27, 2025	20.79	21.01	20.61	20.92	20.72	0.48%	91,028
Jun 26, 2025	20.59	20.92	20.47	20.82	20.62	1.71%	19,128