PCB Bancorp (PCB)
NASDAQ: PCB · Real-Time Price · USD
21.00
+0.20 (0.96%)
At close: Sep 30, 2025, 4:00 PM EDT
21.00
0.00 (0.00%)
After-hours: Sep 30, 2025, 4:10 PM EDT

PCB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202520.6920.7920.6920.79--0.05%4,769
Sep 29, 202521.2321.2320.6720.8020.80-1.84%28,615
Sep 26, 202520.9621.2220.9621.1921.191.31%20,460
Sep 25, 202520.8621.0520.7820.9220.92-0.26%20,061
Sep 24, 202521.4021.4020.9420.9720.97-1.69%23,195
Sep 23, 202521.6221.7921.3321.3321.33-0.79%25,670
Sep 22, 202521.3621.5721.3621.5021.500.28%18,460
Sep 19, 202521.9822.1021.3221.4421.44-3.03%85,791
Sep 18, 202521.4522.1121.3722.1122.113.80%22,221
Sep 17, 202521.2821.9321.2721.3021.30-0.14%32,433
Sep 16, 202521.4321.4721.2621.3321.33-0.97%22,721
Sep 15, 202521.5321.6721.5021.5421.540.23%24,852
Sep 12, 202521.7921.7921.4321.4921.49-1.47%8,135
Sep 11, 202521.5121.8121.4721.8121.811.75%15,795
Sep 10, 202521.6421.6621.3821.4421.44-0.76%11,115
Sep 9, 202521.6821.7621.5421.6021.60-0.74%11,137
Sep 8, 202521.9221.9221.6321.7621.76-0.18%9,383
Sep 5, 202522.1922.1921.6521.8021.80-0.82%14,840
Sep 4, 202521.8521.9821.8521.9821.981.15%11,788
Sep 3, 202521.8221.9921.6321.7321.73-0.50%12,678
Sep 2, 202521.9022.0821.6621.8421.84-1.18%25,540
Aug 29, 202522.1822.1921.9922.1022.10-0.14%38,328
Aug 28, 202522.1822.1821.9722.1322.130.18%15,245
Aug 27, 202522.1922.1922.0022.0922.09-0.85%17,349
Aug 26, 202522.0322.4122.0022.2822.280.68%18,645
Aug 25, 202522.3022.3222.0622.1322.13-1.16%21,289
Aug 22, 202521.5822.4521.5822.3922.394.53%46,726
Aug 21, 202521.5821.7121.3921.4221.42-1.24%39,784
Aug 20, 202521.6021.7921.6021.6921.690.51%14,021
Aug 19, 202521.5921.8821.4721.5821.58-12,090
Aug 18, 202521.3121.8321.3121.5821.580.75%14,103
Aug 15, 202521.8021.8921.4021.4221.42-1.43%24,043
Aug 14, 202521.8822.0321.6821.7321.73-1.72%20,275
Aug 13, 202521.9922.2121.9822.1122.111.28%18,464
Aug 12, 202521.2321.8721.1521.8321.833.75%24,957
Aug 11, 202521.2521.2520.8921.0421.041.01%85,329
Aug 8, 202520.8421.0020.7620.8320.830.34%11,190
Aug 7, 202521.0221.1020.7320.7620.56-0.05%35,912
Aug 6, 202520.6820.8820.6820.7720.57-18,579
Aug 5, 202520.9720.9720.4720.7720.57-0.57%30,908
Aug 4, 202520.4020.9520.4020.8920.693.36%23,610
Aug 1, 202520.3120.3819.8720.2120.02-1.13%35,001
Jul 31, 202520.7521.0820.2920.4420.25-2.11%33,382
Jul 30, 202521.5021.5920.7520.8820.68-2.48%35,342
Jul 29, 202521.6221.6221.2421.4121.21-0.05%52,842
Jul 28, 202521.4521.5920.9721.4221.22-21,518
Jul 25, 202521.5021.6921.1721.4221.223.13%19,263
Jul 24, 202521.4121.4120.7420.7720.57-3.49%13,305
Jul 23, 202521.6421.6421.3621.5221.320.05%13,569
Jul 22, 202521.6621.8321.5121.5121.31-0.51%16,351