PCB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	23.82	23.83	22.63	22.83	22.83	-4.56%	44,936
Dec 18, 2025	24.04	24.04	23.47	23.92	23.92	0.59%	17,377
Dec 17, 2025	23.91	24.00	23.60	23.78	23.78	-0.75%	20,595
Dec 16, 2025	23.90	24.02	23.03	23.96	23.96	0.50%	30,056
Dec 15, 2025	23.15	23.90	23.11	23.84	23.84	2.49%	27,050
Dec 12, 2025	23.29	23.48	23.13	23.26	23.26	0.26%	26,945
Dec 11, 2025	22.85	23.26	22.85	23.20	23.20	1.71%	38,466
Dec 10, 2025	22.30	23.25	22.14	22.81	22.81	3.07%	90,374
Dec 9, 2025	21.99	22.21	21.93	22.13	22.13	1.19%	17,938
Dec 8, 2025	21.66	21.96	21.66	21.87	21.87	1.48%	19,304
Dec 5, 2025	21.65	21.71	21.15	21.55	21.55	-1.15%	33,768
Dec 4, 2025	22.11	22.11	21.57	21.80	21.80	-1.18%	28,860
Dec 3, 2025	21.60	22.08	21.58	22.06	22.06	2.99%	18,303
Dec 2, 2025	21.98	21.98	21.42	21.42	21.42	-1.88%	11,370
Dec 1, 2025	21.56	21.94	21.56	21.83	21.83	0.51%	10,880
Nov 28, 2025	21.88	21.94	21.61	21.72	21.72	-1.59%	9,500
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