PCB Bancorp (PCB)
NASDAQ: PCB · Real-Time Price · USD
19.50
+0.50 (2.63%)
At close: Apr 28, 2025, 4:00 PM
19.70
+0.20 (1.03%)
Pre-market: Apr 29, 2025, 5:45 AM EDT
PCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 18.99 | 19.50 | 18.72 | 19.50 | 19.50 | 2.63% | 40,790 |
| Apr 25, 2025 | 19.04 | 19.45 | 18.75 | 19.00 | 19.00 | 0.21% | 46,814 |
| Apr 24, 2025 | 19.01 | 19.05 | 18.75 | 18.96 | 18.96 | -0.42% | 22,906 |
| Apr 23, 2025 | 19.42 | 19.44 | 18.86 | 19.04 | 19.04 | 0.42% | 29,693 |
| Apr 22, 2025 | 18.62 | 19.25 | 18.54 | 18.96 | 18.96 | 3.18% | 35,778 |
| Apr 21, 2025 | 18.38 | 19.00 | 18.21 | 18.38 | 18.38 | -0.51% | 33,318 |
| Apr 17, 2025 | 18.49 | 18.81 | 18.38 | 18.47 | 18.47 | -0.11% | 33,286 |
| Apr 16, 2025 | 17.85 | 18.58 | 17.84 | 18.49 | 18.49 | 2.21% | 66,020 |
| Apr 15, 2025 | 17.94 | 18.31 | 17.81 | 18.09 | 18.09 | 3.61% | 31,281 |
| Apr 14, 2025 | 17.77 | 17.77 | 17.10 | 17.46 | 17.46 | -0.06% | 29,288 |
| Apr 11, 2025 | 17.26 | 17.62 | 17.00 | 17.47 | 17.47 | 1.96% | 30,323 |
| Apr 10, 2025 | 17.61 | 18.39 | 16.73 | 17.14 | 17.14 | -4.86% | 24,704 |
| Apr 9, 2025 | 16.71 | 18.38 | 16.64 | 18.01 | 18.01 | 7.20% | 47,715 |
| Apr 8, 2025 | 17.55 | 17.55 | 16.00 | 16.80 | 16.80 | -2.38% | 88,611 |
| Apr 7, 2025 | 16.55 | 17.48 | 16.44 | 17.21 | 17.21 | 1.06% | 61,831 |
| Apr 4, 2025 | 16.92 | 17.34 | 16.49 | 17.03 | 17.03 | -2.91% | 43,071 |
| Apr 3, 2025 | 17.88 | 18.23 | 17.16 | 17.54 | 17.54 | -5.50% | 34,471 |
| Apr 2, 2025 | 18.46 | 18.85 | 18.38 | 18.56 | 18.56 | 0.32% | 37,174 |
| Apr 1, 2025 | 18.52 | 18.88 | 18.31 | 18.50 | 18.50 | -1.12% | 41,808 |
| Mar 31, 2025 | 18.65 | 18.93 | 18.50 | 18.71 | 18.71 | -0.43% | 40,036 |
| Mar 28, 2025 | 18.91 | 18.91 | 18.79 | 18.79 | 18.79 | -1.26% | 10,075 |
| Mar 27, 2025 | 19.06 | 19.26 | 18.70 | 19.03 | 19.03 | -0.78% | 36,916 |
| Mar 26, 2025 | 18.99 | 19.18 | 18.97 | 19.18 | 19.18 | 1.75% | 18,124 |
| Mar 25, 2025 | 19.33 | 19.33 | 18.84 | 18.85 | 18.85 | -1.41% | 28,162 |
| Mar 24, 2025 | 19.01 | 19.17 | 18.92 | 19.12 | 19.12 | 2.25% | 19,454 |
| Mar 21, 2025 | 18.62 | 18.88 | 18.61 | 18.70 | 18.70 | -0.95% | 53,239 |
| Mar 20, 2025 | 18.95 | 19.21 | 18.84 | 18.88 | 18.88 | -1.36% | 11,741 |
| Mar 19, 2025 | 19.10 | 19.31 | 18.95 | 19.14 | 19.14 | 0.79% | 13,443 |
| Mar 18, 2025 | 18.54 | 19.08 | 18.34 | 18.99 | 18.99 | 1.50% | 20,222 |
| Mar 17, 2025 | 19.01 | 19.02 | 18.65 | 18.71 | 18.71 | -1.11% | 21,483 |
| Mar 14, 2025 | 18.69 | 19.07 | 18.69 | 18.92 | 18.92 | 2.10% | 8,614 |
| Mar 13, 2025 | 18.61 | 18.69 | 18.53 | 18.53 | 18.53 | -1.80% | 12,391 |
| Mar 12, 2025 | 18.33 | 18.87 | 18.16 | 18.87 | 18.87 | 1.89% | 27,067 |
| Mar 11, 2025 | 18.46 | 18.67 | 18.28 | 18.52 | 18.52 | 0.33% | 24,562 |
| Mar 10, 2025 | 18.71 | 18.71 | 18.42 | 18.46 | 18.46 | -2.48% | 18,811 |
| Mar 7, 2025 | 18.60 | 19.12 | 18.58 | 18.93 | 18.93 | 0.69% | 27,667 |
| Mar 6, 2025 | 18.70 | 19.00 | 18.70 | 18.80 | 18.80 | -0.16% | 22,630 |
| Mar 5, 2025 | 19.10 | 19.13 | 18.78 | 18.83 | 18.83 | -1.41% | 20,605 |
| Mar 4, 2025 | 19.40 | 19.40 | 19.01 | 19.10 | 19.10 | -1.70% | 17,956 |
| Mar 3, 2025 | 19.75 | 19.95 | 19.41 | 19.43 | 19.43 | -1.12% | 30,649 |
| Feb 28, 2025 | 19.51 | 19.66 | 19.42 | 19.65 | 19.65 | 1.13% | 10,972 |
| Feb 27, 2025 | 19.35 | 19.55 | 19.05 | 19.43 | 19.43 | -0.10% | 25,374 |
| Feb 26, 2025 | 19.31 | 19.49 | 19.05 | 19.45 | 19.45 | 0.67% | 21,710 |
| Feb 25, 2025 | 19.22 | 19.51 | 19.22 | 19.32 | 19.32 | 1.05% | 26,268 |
| Feb 24, 2025 | 19.30 | 19.99 | 19.10 | 19.12 | 19.12 | -0.68% | 21,802 |
| Feb 21, 2025 | 19.88 | 20.11 | 19.25 | 19.25 | 19.25 | -2.14% | 23,272 |
| Feb 20, 2025 | 19.82 | 20.10 | 19.55 | 19.67 | 19.67 | -1.50% | 14,105 |
| Feb 19, 2025 | 19.76 | 20.08 | 19.59 | 19.97 | 19.97 | -0.84% | 38,074 |
| Feb 18, 2025 | 20.06 | 20.24 | 20.04 | 20.14 | 20.14 | -0.05% | 11,787 |
| Feb 14, 2025 | 20.30 | 20.44 | 20.06 | 20.15 | 20.15 | -0.93% | 9,320 |