Skip to main content
PCB Bancorp (PCB)
NASDAQ: PCB · Real-Time Price · USD
20.09
+0.03 (0.15%)
Jun 12, 2025, 4:00 PM - Market closed

PCB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202520.1320.1519.9120.1420.140.40%21,664
Jun 11, 202520.1620.2619.8520.0620.06-0.20%31,951
Jun 10, 202519.6720.1419.6520.1020.102.60%40,301
Jun 9, 202519.4619.7819.2919.5919.591.08%28,570
Jun 6, 202519.4219.4219.2019.3819.381.10%27,282
Jun 5, 202519.1219.3418.7819.1719.17-42,065
Jun 4, 202519.2319.3219.0219.1719.17-1.08%23,879
Jun 3, 202519.0719.4919.0519.3819.381.20%25,885
Jun 2, 202519.3819.3819.1019.1519.15-0.98%33,494
May 30, 202519.3619.4919.2819.3419.34-0.46%22,856
May 29, 202519.4619.5419.3219.4319.43-0.21%20,569
May 28, 202519.9419.9519.4219.4719.47-2.31%33,102
May 27, 202519.7820.1019.5119.9319.932.21%33,961
May 23, 202519.4319.8419.3019.5019.50-1.52%26,040
May 22, 202520.0520.2019.6519.8019.80-2.13%26,911
May 21, 202520.3020.6620.1120.2320.23-1.94%59,823
May 20, 202520.7620.9220.4020.6320.63-0.29%46,470
May 19, 202520.1620.7819.8720.6920.692.22%72,111
May 16, 202520.8120.9720.0220.2420.24-2.97%49,815
May 15, 202520.5020.9220.1520.8620.861.61%52,656
May 14, 202520.6120.6920.2920.5320.53-0.53%37,641
May 13, 202520.2020.6520.0020.6420.643.15%57,791
May 12, 202520.5020.5819.9020.0120.010.48%79,750
May 9, 202520.1120.2119.6619.9219.92-1.26%30,454
May 8, 202520.1020.3419.7320.1719.972.49%27,296
May 7, 202519.9519.9519.5019.6819.48-0.61%36,800
May 6, 202519.8020.0619.6319.8019.60-0.80%27,142
May 5, 202519.7120.2719.4219.9619.760.81%92,348
May 2, 202519.7519.9519.6919.8019.601.46%38,580
May 1, 202519.4419.6619.1919.5219.32-0.48%33,972
Apr 30, 202519.6319.9519.3119.6119.42-1.21%44,336
Apr 29, 202519.5019.9719.3119.8519.651.79%76,797
Apr 28, 202518.9919.5018.7219.5019.312.63%40,790
Apr 25, 202519.0419.4518.7519.0018.810.21%46,814
Apr 24, 202519.0119.0518.7518.9618.77-0.42%22,906
Apr 23, 202519.4219.4418.8619.0418.850.42%29,693
Apr 22, 202518.6219.2518.5418.9618.773.18%35,778
Apr 21, 202518.3819.0018.2118.3818.19-0.51%33,318
Apr 17, 202518.4918.8118.3818.4718.29-0.11%33,286
Apr 16, 202517.8518.5817.8418.4918.312.21%66,020
Apr 15, 202517.9418.3117.8118.0917.913.61%31,281
Apr 14, 202517.7717.7717.1017.4617.29-0.06%29,288
Apr 11, 202517.2617.6217.0017.4717.301.96%30,323
Apr 10, 202517.6118.3916.7317.1416.97-4.86%24,704
Apr 9, 202516.7118.3816.6418.0117.837.20%47,715
Apr 8, 202517.5517.5516.0016.8016.63-2.38%88,611
Apr 7, 202516.5517.4816.4417.2117.041.06%61,831
Apr 4, 202516.9217.3416.4917.0316.86-2.91%43,071
Apr 3, 202517.8818.2317.1617.5417.37-5.50%34,471
Apr 2, 202518.4618.8518.3818.5618.380.32%37,174