PCB Bancorp (PCB)
NASDAQ: PCB · Real-Time Price · USD
18.98
-0.02 (-0.11%)
Oct 29, 2024, 4:00 PM EDT - Market closed
PCB Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 19.08 | 19.16 | 18.85 | 18.98 | 18.98 | -0.11% | 31,042 |
Oct 28, 2024 | 18.66 | 19.13 | 18.43 | 19.00 | 19.00 | 3.20% | 69,421 |
Oct 25, 2024 | 18.64 | 18.76 | 18.41 | 18.41 | 18.41 | 1.83% | 22,724 |
Oct 24, 2024 | 18.47 | 18.47 | 17.84 | 18.08 | 18.08 | -0.82% | 13,273 |
Oct 23, 2024 | 18.18 | 18.23 | 17.98 | 18.23 | 18.23 | 0.66% | 8,794 |
Oct 22, 2024 | 17.65 | 18.11 | 17.61 | 18.11 | 18.11 | 1.68% | 8,210 |
Oct 21, 2024 | 18.41 | 18.41 | 17.71 | 17.81 | 17.81 | -3.26% | 16,170 |
Oct 18, 2024 | 18.81 | 18.81 | 18.41 | 18.41 | 18.41 | -2.23% | 11,127 |
Oct 17, 2024 | 18.74 | 18.85 | 18.68 | 18.83 | 18.83 | 0.75% | 16,945 |
Oct 16, 2024 | 18.75 | 18.95 | 18.59 | 18.69 | 18.69 | 0.75% | 33,366 |
Oct 15, 2024 | 18.81 | 18.97 | 18.50 | 18.55 | 18.55 | -0.22% | 16,134 |
Oct 14, 2024 | 18.58 | 18.61 | 18.55 | 18.59 | 18.59 | 0.32% | 6,717 |
Oct 11, 2024 | 18.51 | 18.72 | 18.35 | 18.53 | 18.53 | 3.75% | 7,460 |
Oct 10, 2024 | 17.84 | 17.94 | 17.77 | 17.86 | 17.86 | -0.72% | 8,366 |
Oct 9, 2024 | 17.91 | 18.19 | 17.91 | 17.99 | 17.99 | 1.01% | 6,897 |
Oct 8, 2024 | 18.05 | 18.07 | 17.81 | 17.81 | 17.81 | -0.72% | 6,748 |
Oct 7, 2024 | 18.01 | 18.01 | 17.82 | 17.94 | 17.94 | -0.88% | 11,617 |
Oct 4, 2024 | 18.05 | 18.17 | 17.88 | 18.10 | 18.10 | 1.51% | 13,086 |
Oct 3, 2024 | 18.00 | 18.06 | 17.81 | 17.83 | 17.83 | -0.72% | 9,212 |
Oct 2, 2024 | 17.98 | 18.27 | 17.96 | 17.96 | 17.96 | -1.37% | 10,298 |
Oct 1, 2024 | 18.64 | 18.64 | 18.21 | 18.21 | 18.21 | -3.09% | 16,884 |
Sep 30, 2024 | 18.67 | 18.87 | 18.50 | 18.79 | 18.79 | 1.08% | 20,052 |
Sep 27, 2024 | 18.85 | 18.85 | 18.51 | 18.59 | 18.59 | -0.32% | 18,087 |
Sep 26, 2024 | 18.46 | 18.65 | 18.18 | 18.65 | 18.65 | 2.08% | 28,145 |
Sep 25, 2024 | 18.48 | 18.48 | 18.22 | 18.27 | 18.27 | -1.88% | 13,826 |
Sep 24, 2024 | 18.82 | 18.82 | 18.56 | 18.62 | 18.62 | -1.06% | 18,635 |
Sep 23, 2024 | 18.79 | 18.89 | 18.58 | 18.82 | 18.82 | 0.37% | 15,423 |
Sep 20, 2024 | 18.88 | 19.09 | 18.61 | 18.75 | 18.75 | -1.88% | 111,731 |
Sep 19, 2024 | 19.13 | 19.31 | 18.75 | 19.11 | 19.11 | 1.97% | 50,023 |
Sep 18, 2024 | 18.67 | 19.21 | 18.67 | 18.74 | 18.74 | -0.37% | 179,750 |
Sep 17, 2024 | 18.74 | 19.00 | 18.69 | 18.81 | 18.81 | 0.37% | 17,991 |
Sep 16, 2024 | 18.74 | 18.74 | 18.54 | 18.74 | 18.74 | 0.27% | 13,254 |
Sep 13, 2024 | 18.19 | 18.69 | 18.18 | 18.69 | 18.69 | 3.66% | 15,159 |
Sep 12, 2024 | 17.90 | 18.16 | 17.90 | 18.03 | 18.03 | 0.45% | 9,004 |
Sep 11, 2024 | 18.31 | 18.31 | 17.68 | 17.95 | 17.95 | -1.81% | 12,341 |
Sep 10, 2024 | 18.02 | 18.34 | 18.02 | 18.28 | 18.28 | -0.60% | 8,571 |
Sep 9, 2024 | 18.24 | 18.53 | 18.03 | 18.39 | 18.39 | 0.99% | 20,584 |
Sep 6, 2024 | 18.40 | 18.52 | 18.05 | 18.21 | 18.21 | -1.14% | 52,431 |
Sep 5, 2024 | 18.79 | 18.79 | 18.27 | 18.42 | 18.42 | -0.97% | 27,270 |
Sep 4, 2024 | 18.95 | 19.08 | 18.58 | 18.60 | 18.60 | -0.96% | 16,791 |
Sep 3, 2024 | 19.00 | 19.00 | 18.78 | 18.78 | 18.78 | -2.49% | 16,756 |
Aug 30, 2024 | 18.95 | 19.31 | 18.95 | 19.26 | 19.26 | 1.48% | 5,045 |
Aug 29, 2024 | 18.97 | 19.21 | 18.79 | 18.98 | 18.98 | 0.58% | 10,503 |
Aug 28, 2024 | 18.83 | 18.99 | 18.82 | 18.87 | 18.87 | 0.69% | 11,125 |
Aug 27, 2024 | 18.78 | 18.92 | 18.56 | 18.74 | 18.74 | -0.58% | 17,616 |
Aug 26, 2024 | 19.34 | 19.34 | 18.83 | 18.85 | 18.85 | -1.98% | 25,388 |
Aug 23, 2024 | 18.78 | 19.59 | 18.78 | 19.23 | 19.23 | 3.28% | 31,673 |
Aug 22, 2024 | 18.54 | 18.85 | 18.32 | 18.62 | 18.62 | 0.92% | 16,955 |
Aug 21, 2024 | 18.45 | 18.74 | 17.99 | 18.45 | 18.45 | 1.04% | 17,426 |
Aug 20, 2024 | 18.32 | 18.34 | 18.10 | 18.26 | 18.26 | -2.25% | 12,053 |
Aug 19, 2024 | 18.88 | 18.96 | 18.68 | 18.68 | 18.68 | -0.27% | 13,292 |
Aug 16, 2024 | 18.42 | 18.82 | 18.42 | 18.73 | 18.73 | 0.97% | 15,545 |
Aug 15, 2024 | 18.50 | 18.68 | 18.45 | 18.55 | 18.55 | 2.04% | 43,996 |
Aug 14, 2024 | 17.78 | 18.41 | 17.60 | 18.18 | 18.18 | 2.65% | 38,989 |
Aug 13, 2024 | 17.50 | 17.71 | 17.40 | 17.71 | 17.71 | 1.90% | 26,596 |
Aug 12, 2024 | 17.46 | 17.50 | 17.31 | 17.38 | 17.38 | 0.40% | 23,723 |
Aug 9, 2024 | 17.25 | 17.50 | 17.25 | 17.31 | 17.31 | -0.23% | 31,694 |
Aug 8, 2024 | 17.48 | 17.48 | 17.03 | 17.35 | 17.17 | 0.41% | 17,128 |
Aug 7, 2024 | 17.39 | 17.39 | 17.23 | 17.28 | 17.10 | -0.06% | 11,969 |
Aug 6, 2024 | 17.02 | 17.38 | 17.02 | 17.29 | 17.11 | 1.53% | 24,832 |
Aug 5, 2024 | 17.17 | 17.68 | 17.00 | 17.03 | 16.86 | -4.59% | 29,310 |
Aug 2, 2024 | 17.57 | 18.04 | 17.57 | 17.85 | 17.67 | -2.19% | 31,331 |
Aug 1, 2024 | 18.72 | 18.72 | 17.98 | 18.25 | 18.06 | -5.29% | 39,627 |
Jul 31, 2024 | 19.86 | 19.86 | 19.05 | 19.27 | 19.07 | -2.77% | 32,566 |
Jul 30, 2024 | 19.65 | 19.85 | 19.58 | 19.82 | 19.62 | 0.92% | 91,604 |
Jul 29, 2024 | 19.90 | 20.22 | 19.54 | 19.64 | 19.44 | -0.81% | 76,565 |
Jul 26, 2024 | 19.31 | 19.82 | 19.12 | 19.80 | 19.60 | 3.02% | 52,868 |
Jul 25, 2024 | 18.54 | 19.22 | 18.51 | 19.22 | 19.02 | 4.23% | 45,500 |
Jul 24, 2024 | 18.50 | 18.85 | 18.44 | 18.44 | 18.25 | 0.05% | 45,024 |
Jul 23, 2024 | 17.94 | 18.50 | 17.94 | 18.43 | 18.24 | 2.05% | 59,408 |
Jul 22, 2024 | 17.33 | 18.09 | 17.20 | 18.06 | 17.87 | 4.57% | 13,350 |
Jul 19, 2024 | 17.61 | 17.61 | 17.21 | 17.27 | 17.09 | -1.99% | 12,305 |
Jul 18, 2024 | 17.60 | 17.96 | 16.78 | 17.62 | 17.44 | -0.34% | 17,769 |
Jul 17, 2024 | 17.69 | 17.91 | 17.62 | 17.68 | 17.50 | -0.62% | 41,209 |
Jul 16, 2024 | 16.91 | 17.79 | 16.91 | 17.79 | 17.61 | 6.02% | 36,945 |
Jul 15, 2024 | 16.12 | 16.84 | 16.12 | 16.78 | 16.61 | 5.07% | 40,958 |
Jul 12, 2024 | 15.87 | 16.14 | 15.83 | 15.97 | 15.81 | 1.65% | 35,349 |
Jul 11, 2024 | 15.84 | 15.84 | 15.45 | 15.71 | 15.55 | 1.22% | 40,753 |
Jul 10, 2024 | 15.39 | 15.57 | 15.34 | 15.52 | 15.36 | 0.78% | 14,900 |
Jul 9, 2024 | 15.44 | 15.57 | 15.38 | 15.40 | 15.24 | -0.96% | 16,633 |
Jul 8, 2024 | 15.27 | 15.55 | 15.27 | 15.55 | 15.39 | 2.98% | 13,337 |
Jul 5, 2024 | 15.44 | 15.44 | 15.03 | 15.10 | 14.95 | -2.64% | 44,307 |
Jul 3, 2024 | 15.97 | 16.03 | 15.48 | 15.51 | 15.35 | -2.33% | 16,806 |
Jul 2, 2024 | 15.85 | 15.97 | 15.60 | 15.88 | 15.72 | 0.95% | 9,672 |
Jul 1, 2024 | 15.43 | 15.98 | 15.43 | 15.73 | 15.57 | -3.38% | 24,431 |
Jun 28, 2024 | 15.26 | 16.50 | 15.24 | 16.28 | 16.11 | 7.67% | 169,531 |
Jun 27, 2024 | 15.09 | 15.12 | 14.99 | 15.12 | 14.96 | 0.80% | 37,191 |
Jun 26, 2024 | 15.12 | 15.12 | 15.00 | 15.00 | 14.85 | - | 12,320 |
Jun 25, 2024 | 15.25 | 15.25 | 15.00 | 15.00 | 14.85 | -0.92% | 8,050 |
Jun 24, 2024 | 15.25 | 15.25 | 15.02 | 15.14 | 14.98 | 1.14% | 13,381 |
Jun 21, 2024 | 15.19 | 15.19 | 14.97 | 14.97 | 14.82 | -1.45% | 40,213 |
Jun 20, 2024 | 15.00 | 15.30 | 15.00 | 15.19 | 15.03 | 0.73% | 8,667 |
Jun 18, 2024 | 15.00 | 15.23 | 14.99 | 15.08 | 14.93 | 0.27% | 15,687 |
Jun 17, 2024 | 14.85 | 15.04 | 14.81 | 15.04 | 14.89 | 1.69% | 12,976 |
Jun 14, 2024 | 14.62 | 14.90 | 14.55 | 14.79 | 14.64 | -0.07% | 10,682 |
Jun 13, 2024 | 14.83 | 14.89 | 14.78 | 14.80 | 14.65 | -0.94% | 10,564 |
Jun 12, 2024 | 15.05 | 15.20 | 14.94 | 14.94 | 14.79 | 1.98% | 12,881 |
Jun 11, 2024 | 14.58 | 14.72 | 14.50 | 14.65 | 14.50 | -0.14% | 14,502 |
Jun 10, 2024 | 14.88 | 14.94 | 14.62 | 14.67 | 14.52 | -2.20% | 8,722 |
Jun 7, 2024 | 15.10 | 15.12 | 15.00 | 15.00 | 14.85 | -0.60% | 9,332 |