PCB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	21.88	21.94	21.61	21.72	21.72	-1.59%	9,486
Nov 26, 2025	22.00	22.44	21.85	22.07	22.07	-0.23%	23,736
Nov 25, 2025	21.60	22.23	20.97	22.12	22.12	1.98%	22,238
Nov 24, 2025	21.72	21.72	21.49	21.69	21.69	0.09%	19,582
Nov 21, 2025	21.20	21.81	20.87	21.67	21.67	2.31%	34,378
Nov 20, 2025	21.34	21.57	21.10	21.18	21.18	-0.38%	28,911
Nov 19, 2025	21.20	21.35	21.12	21.26	21.26	0.85%	20,711
Nov 18, 2025	21.18	21.37	21.08	21.08	21.08	-0.33%	17,292
Nov 17, 2025	21.72	21.72	21.15	21.15	21.15	-2.47%	16,820
Nov 14, 2025	21.50	21.69	21.07	21.69	21.69	-0.14%	25,572
Nov 13, 2025	21.80	21.95	21.64	21.72	21.72	-0.75%	33,009
Nov 12, 2025	21.82	22.25	21.78	21.88	21.88	-0.23%	21,581
Nov 11, 2025	22.15	22.15	21.78	21.93	21.93	-0.36%	16,516
Nov 10, 2025	21.96	22.43	21.77	22.01	22.01	1.76%	33,483
Nov 7, 2025	21.35	21.65	21.15	21.63	21.63	0.51%	42,777
Nov 6, 2025	21.72	21.72	21.38	21.52	21.32	-1.06%	36,268
Nov 5, 2025	21.83	22.03	21.65	21.75	21.55	0.83%	40,159
Nov 4, 2025	21.55	22.04	21.26	21.57	21.37	-1.24%	29,354
Nov 3, 2025	21.00	21.87	21.00	21.84	21.64	3.65%	51,124
Oct 31, 2025	20.82	21.23	20.78	21.07	20.87	0.52%	28,584
Oct 30, 2025	20.98	21.49	20.89	20.96	20.77	-1.09%	41,336
Oct 29, 2025	21.40	21.68	20.99	21.19	20.99	-0.98%	46,128
Oct 28, 2025	21.24	21.81	21.24	21.40	21.20	-0.28%	26,477
Oct 27, 2025	21.59	22.04	21.44	21.46	21.26	-0.09%	33,928
Oct 24, 2025	21.00	21.65	20.93	21.48	21.28	5.97%	41,806
Oct 23, 2025	20.49	20.49	20.20	20.27	20.08	-1.22%	17,181
Oct 22, 2025	20.56	20.83	20.27	20.52	20.33	-0.19%	49,040
Oct 21, 2025	20.37	20.70	20.35	20.56	20.37	0.93%	16,692
Oct 20, 2025	20.19	20.37	20.12	20.37	20.18	2.00%	18,014
Oct 17, 2025	19.84	20.12	19.82	19.97	19.78	0.60%	27,610
Oct 16, 2025	20.51	20.51	19.70	19.85	19.67	-3.50%	25,257
Oct 15, 2025	20.74	20.74	20.35	20.57	20.38	-0.34%	25,350
Oct 14, 2025	19.92	20.75	19.92	20.64	20.45	2.79%	35,707
Oct 13, 2025	20.08	20.11	19.84	20.08	19.89	1.21%	25,287
Oct 10, 2025	20.27	20.51	19.80	19.84	19.66	-1.78%	32,430
Oct 9, 2025	20.39	20.39	20.15	20.20	20.01	-1.03%	13,589
Oct 8, 2025	20.64	20.73	20.40	20.41	20.22	-0.15%	19,061
Oct 7, 2025	20.88	21.00	20.43	20.44	20.25	-1.49%	22,536
Oct 6, 2025	20.82	21.00	20.60	20.75	20.56	0.39%	19,319
Oct 3, 2025	20.57	20.86	20.57	20.67	20.48	0.49%	18,035
Oct 2, 2025	20.91	20.93	20.52	20.57	20.38	-1.77%	17,556
Oct 1, 2025	20.89	21.00	20.57	20.94	20.75	-0.29%	21,313
Sep 30, 2025	20.69	21.04	20.69	21.00	20.80	0.96%	23,016
Sep 29, 2025	21.23	21.23	20.67	20.80	20.61	-1.84%	28,615
Sep 26, 2025	20.96	21.22	20.96	21.19	20.99	1.31%	20,460
Sep 25, 2025	20.86	21.05	20.78	20.92	20.72	-0.26%	20,061
Sep 24, 2025	21.40	21.40	20.94	20.97	20.78	-1.69%	23,195
Sep 23, 2025	21.62	21.79	21.33	21.33	21.13	-0.79%	25,670
Sep 22, 2025	21.36	21.57	21.36	21.50	21.30	0.28%	18,460
Sep 19, 2025	21.98	22.10	21.32	21.44	21.24	-3.03%	85,791