Skip to main content
PCB Bancorp (PCB)
NASDAQ: PCB · Real-Time Price · USD
21.44
+0.64 (3.08%)
Nov 22, 2024, 4:00 PM EST - Market closed

PCB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202420.8721.4420.8721.4421.443.08%19,338
Nov 21, 202420.9221.2320.6020.8020.800.34%28,606
Nov 20, 202420.9720.9720.3420.7320.73-0.19%10,773
Nov 19, 202420.7520.8820.5120.7720.77-0.14%21,393
Nov 18, 202420.8920.9820.6220.8020.800.34%46,736
Nov 15, 202421.0521.1720.4520.7320.73-0.62%27,839
Nov 14, 202421.2121.3020.6720.8620.86-1.14%18,147
Nov 13, 202421.1221.2920.9921.1021.10-0.38%23,910
Nov 12, 202421.4421.4420.8221.1821.18-1.21%41,558
Nov 11, 202420.7321.6020.7321.4421.443.88%64,993
Nov 8, 202420.4820.7020.4520.6420.640.68%38,559
Nov 7, 202420.7421.0020.3420.5020.32-1.49%52,625
Nov 6, 202419.5020.8219.4620.8120.636.77%245,985
Nov 5, 202419.1419.4919.1419.4919.322.74%30,554
Nov 4, 202418.9919.1518.7818.9718.810.82%19,219
Nov 1, 202418.8319.0518.7718.8218.650.24%43,591
Oct 31, 202418.8019.0318.7418.7718.610.27%34,967
Oct 30, 202418.6919.0018.4218.7218.56-1.37%40,816
Oct 29, 202419.0819.1618.8518.9818.82-0.11%31,042
Oct 28, 202418.6619.1318.4319.0018.843.20%69,421
Oct 25, 202418.6418.7618.4118.4118.251.83%22,724
Oct 24, 202418.4718.4717.8418.0817.92-0.82%13,273
Oct 23, 202418.1818.2317.9818.2318.070.66%8,794
Oct 22, 202417.6518.1117.6118.1117.951.68%8,210
Oct 21, 202418.4118.4117.7117.8117.66-3.26%16,170
Oct 18, 202418.8118.8118.4118.4118.25-2.23%11,127
Oct 17, 202418.7418.8518.6818.8318.670.75%16,945
Oct 16, 202418.7518.9518.5918.6918.530.75%33,366
Oct 15, 202418.8118.9718.5018.5518.39-0.22%16,134
Oct 14, 202418.5818.6118.5518.5918.430.32%6,717
Oct 11, 202418.5118.7218.3518.5318.373.75%7,460
Oct 10, 202417.8417.9417.7717.8617.71-0.72%8,366
Oct 9, 202417.9118.1917.9117.9917.831.01%6,897
Oct 8, 202418.0518.0717.8117.8117.66-0.72%6,748
Oct 7, 202418.0118.0117.8217.9417.79-0.88%11,617
Oct 4, 202418.0518.1717.8818.1017.941.51%13,086
Oct 3, 202418.0018.0617.8117.8317.68-0.72%9,212
Oct 2, 202417.9818.2717.9617.9617.81-1.37%10,298
Oct 1, 202418.6418.6418.2118.2118.05-3.09%16,884
Sep 30, 202418.6718.8718.5018.7918.631.08%20,052
Sep 27, 202418.8518.8518.5118.5918.43-0.32%18,087
Sep 26, 202418.4618.6518.1818.6518.492.08%28,145
Sep 25, 202418.4818.4818.2218.2718.11-1.88%13,826
Sep 24, 202418.8218.8218.5618.6218.46-1.06%18,635
Sep 23, 202418.7918.8918.5818.8218.660.37%15,423
Sep 20, 202418.8819.0918.6118.7518.59-1.88%111,731
Sep 19, 202419.1319.3118.7519.1118.951.97%50,023
Sep 18, 202418.6719.2118.6718.7418.58-0.37%179,750
Sep 17, 202418.7419.0018.6918.8118.650.37%17,991
Sep 16, 202418.7418.7418.5418.7418.580.27%13,254
Sep 13, 202418.1918.6918.1818.6918.533.66%15,159
Sep 12, 202417.9018.1617.9018.0317.870.45%9,004
Sep 11, 202418.3118.3117.6817.9517.80-1.81%12,341
Sep 10, 202418.0218.3418.0218.2818.12-0.60%8,571
Sep 9, 202418.2418.5318.0318.3918.230.99%20,584
Sep 6, 202418.4018.5218.0518.2118.05-1.14%52,431
Sep 5, 202418.7918.7918.2718.4218.26-0.97%27,270
Sep 4, 202418.9519.0818.5818.6018.44-0.96%16,791
Sep 3, 202419.0019.0018.7818.7818.62-2.49%16,756
Aug 30, 202418.9519.3118.9519.2619.091.48%5,045
Aug 29, 202418.9719.2118.7918.9818.820.58%10,503
Aug 28, 202418.8318.9918.8218.8718.710.69%11,125
Aug 27, 202418.7818.9218.5618.7418.58-0.58%17,616
Aug 26, 202419.3419.3418.8318.8518.69-1.98%25,388
Aug 23, 202418.7819.5918.7819.2319.063.28%31,673
Aug 22, 202418.5418.8518.3218.6218.460.92%16,955
Aug 21, 202418.4518.7417.9918.4518.291.04%17,426
Aug 20, 202418.3218.3418.1018.2618.10-2.25%12,053
Aug 19, 202418.8818.9618.6818.6818.52-0.27%13,292
Aug 16, 202418.4218.8218.4218.7318.570.97%15,545
Aug 15, 202418.5018.6818.4518.5518.392.04%43,996
Aug 14, 202417.7818.4117.6018.1818.022.65%38,989
Aug 13, 202417.5017.7117.4017.7117.561.90%26,596
Aug 12, 202417.4617.5017.3117.3817.230.40%23,723
Aug 9, 202417.2517.5017.2517.3117.16-0.23%31,694
Aug 8, 202417.4817.4817.0317.3517.020.41%17,128
Aug 7, 202417.3917.3917.2317.2816.95-0.06%11,969
Aug 6, 202417.0217.3817.0217.2916.961.53%24,832
Aug 5, 202417.1717.6817.0017.0316.71-4.59%29,310
Aug 2, 202417.5718.0417.5717.8517.51-2.19%31,331
Aug 1, 202418.7218.7217.9818.2517.91-5.29%39,627
Jul 31, 202419.8619.8619.0519.2718.91-2.77%32,566
Jul 30, 202419.6519.8519.5819.8219.450.92%91,604
Jul 29, 202419.9020.2219.5419.6419.27-0.81%76,565
Jul 26, 202419.3119.8219.1219.8019.433.02%52,868
Jul 25, 202418.5419.2218.5119.2218.864.23%45,500
Jul 24, 202418.5018.8518.4418.4418.090.05%45,024
Jul 23, 202417.9418.5017.9418.4318.082.05%59,408
Jul 22, 202417.3318.0917.2018.0617.724.57%13,350
Jul 19, 202417.6117.6117.2117.2716.94-1.99%12,305
Jul 18, 202417.6017.9616.7817.6217.29-0.34%17,769
Jul 17, 202417.6917.9117.6217.6817.35-0.62%41,209
Jul 16, 202416.9117.7916.9117.7917.466.02%36,945
Jul 15, 202416.1216.8416.1216.7816.465.07%40,958
Jul 12, 202415.8716.1415.8315.9715.671.65%35,349
Jul 11, 202415.8415.8415.4515.7115.411.22%40,753
Jul 10, 202415.3915.5715.3415.5215.230.78%14,900
Jul 9, 202415.4415.5715.3815.4015.11-0.96%16,633
Jul 8, 202415.2715.5515.2715.5515.262.98%13,337
Jul 5, 202415.4415.4415.0315.1014.82-2.64%44,307