Skip to main content
PCB Bancorp (PCB)
NASDAQ: PCB · Real-Time Price · USD
18.98
-0.02 (-0.11%)
Oct 29, 2024, 4:00 PM EDT - Market closed

PCB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202419.0819.1618.8518.9818.98-0.11%31,042
Oct 28, 202418.6619.1318.4319.0019.003.20%69,421
Oct 25, 202418.6418.7618.4118.4118.411.83%22,724
Oct 24, 202418.4718.4717.8418.0818.08-0.82%13,273
Oct 23, 202418.1818.2317.9818.2318.230.66%8,794
Oct 22, 202417.6518.1117.6118.1118.111.68%8,210
Oct 21, 202418.4118.4117.7117.8117.81-3.26%16,170
Oct 18, 202418.8118.8118.4118.4118.41-2.23%11,127
Oct 17, 202418.7418.8518.6818.8318.830.75%16,945
Oct 16, 202418.7518.9518.5918.6918.690.75%33,366
Oct 15, 202418.8118.9718.5018.5518.55-0.22%16,134
Oct 14, 202418.5818.6118.5518.5918.590.32%6,717
Oct 11, 202418.5118.7218.3518.5318.533.75%7,460
Oct 10, 202417.8417.9417.7717.8617.86-0.72%8,366
Oct 9, 202417.9118.1917.9117.9917.991.01%6,897
Oct 8, 202418.0518.0717.8117.8117.81-0.72%6,748
Oct 7, 202418.0118.0117.8217.9417.94-0.88%11,617
Oct 4, 202418.0518.1717.8818.1018.101.51%13,086
Oct 3, 202418.0018.0617.8117.8317.83-0.72%9,212
Oct 2, 202417.9818.2717.9617.9617.96-1.37%10,298
Oct 1, 202418.6418.6418.2118.2118.21-3.09%16,884
Sep 30, 202418.6718.8718.5018.7918.791.08%20,052
Sep 27, 202418.8518.8518.5118.5918.59-0.32%18,087
Sep 26, 202418.4618.6518.1818.6518.652.08%28,145
Sep 25, 202418.4818.4818.2218.2718.27-1.88%13,826
Sep 24, 202418.8218.8218.5618.6218.62-1.06%18,635
Sep 23, 202418.7918.8918.5818.8218.820.37%15,423
Sep 20, 202418.8819.0918.6118.7518.75-1.88%111,731
Sep 19, 202419.1319.3118.7519.1119.111.97%50,023
Sep 18, 202418.6719.2118.6718.7418.74-0.37%179,750
Sep 17, 202418.7419.0018.6918.8118.810.37%17,991
Sep 16, 202418.7418.7418.5418.7418.740.27%13,254
Sep 13, 202418.1918.6918.1818.6918.693.66%15,159
Sep 12, 202417.9018.1617.9018.0318.030.45%9,004
Sep 11, 202418.3118.3117.6817.9517.95-1.81%12,341
Sep 10, 202418.0218.3418.0218.2818.28-0.60%8,571
Sep 9, 202418.2418.5318.0318.3918.390.99%20,584
Sep 6, 202418.4018.5218.0518.2118.21-1.14%52,431
Sep 5, 202418.7918.7918.2718.4218.42-0.97%27,270
Sep 4, 202418.9519.0818.5818.6018.60-0.96%16,791
Sep 3, 202419.0019.0018.7818.7818.78-2.49%16,756
Aug 30, 202418.9519.3118.9519.2619.261.48%5,045
Aug 29, 202418.9719.2118.7918.9818.980.58%10,503
Aug 28, 202418.8318.9918.8218.8718.870.69%11,125
Aug 27, 202418.7818.9218.5618.7418.74-0.58%17,616
Aug 26, 202419.3419.3418.8318.8518.85-1.98%25,388
Aug 23, 202418.7819.5918.7819.2319.233.28%31,673
Aug 22, 202418.5418.8518.3218.6218.620.92%16,955
Aug 21, 202418.4518.7417.9918.4518.451.04%17,426
Aug 20, 202418.3218.3418.1018.2618.26-2.25%12,053
Aug 19, 202418.8818.9618.6818.6818.68-0.27%13,292
Aug 16, 202418.4218.8218.4218.7318.730.97%15,545
Aug 15, 202418.5018.6818.4518.5518.552.04%43,996
Aug 14, 202417.7818.4117.6018.1818.182.65%38,989
Aug 13, 202417.5017.7117.4017.7117.711.90%26,596
Aug 12, 202417.4617.5017.3117.3817.380.40%23,723
Aug 9, 202417.2517.5017.2517.3117.31-0.23%31,694
Aug 8, 202417.4817.4817.0317.3517.170.41%17,128
Aug 7, 202417.3917.3917.2317.2817.10-0.06%11,969
Aug 6, 202417.0217.3817.0217.2917.111.53%24,832
Aug 5, 202417.1717.6817.0017.0316.86-4.59%29,310
Aug 2, 202417.5718.0417.5717.8517.67-2.19%31,331
Aug 1, 202418.7218.7217.9818.2518.06-5.29%39,627
Jul 31, 202419.8619.8619.0519.2719.07-2.77%32,566
Jul 30, 202419.6519.8519.5819.8219.620.92%91,604
Jul 29, 202419.9020.2219.5419.6419.44-0.81%76,565
Jul 26, 202419.3119.8219.1219.8019.603.02%52,868
Jul 25, 202418.5419.2218.5119.2219.024.23%45,500
Jul 24, 202418.5018.8518.4418.4418.250.05%45,024
Jul 23, 202417.9418.5017.9418.4318.242.05%59,408
Jul 22, 202417.3318.0917.2018.0617.874.57%13,350
Jul 19, 202417.6117.6117.2117.2717.09-1.99%12,305
Jul 18, 202417.6017.9616.7817.6217.44-0.34%17,769
Jul 17, 202417.6917.9117.6217.6817.50-0.62%41,209
Jul 16, 202416.9117.7916.9117.7917.616.02%36,945
Jul 15, 202416.1216.8416.1216.7816.615.07%40,958
Jul 12, 202415.8716.1415.8315.9715.811.65%35,349
Jul 11, 202415.8415.8415.4515.7115.551.22%40,753
Jul 10, 202415.3915.5715.3415.5215.360.78%14,900
Jul 9, 202415.4415.5715.3815.4015.24-0.96%16,633
Jul 8, 202415.2715.5515.2715.5515.392.98%13,337
Jul 5, 202415.4415.4415.0315.1014.95-2.64%44,307
Jul 3, 202415.9716.0315.4815.5115.35-2.33%16,806
Jul 2, 202415.8515.9715.6015.8815.720.95%9,672
Jul 1, 202415.4315.9815.4315.7315.57-3.38%24,431
Jun 28, 202415.2616.5015.2416.2816.117.67%169,531
Jun 27, 202415.0915.1214.9915.1214.960.80%37,191
Jun 26, 202415.1215.1215.0015.0014.85-12,320
Jun 25, 202415.2515.2515.0015.0014.85-0.92%8,050
Jun 24, 202415.2515.2515.0215.1414.981.14%13,381
Jun 21, 202415.1915.1914.9714.9714.82-1.45%40,213
Jun 20, 202415.0015.3015.0015.1915.030.73%8,667
Jun 18, 202415.0015.2314.9915.0814.930.27%15,687
Jun 17, 202414.8515.0414.8115.0414.891.69%12,976
Jun 14, 202414.6214.9014.5514.7914.64-0.07%10,682
Jun 13, 202414.8314.8914.7814.8014.65-0.94%10,564
Jun 12, 202415.0515.2014.9414.9414.791.98%12,881
Jun 11, 202414.5814.7214.5014.6514.50-0.14%14,502
Jun 10, 202414.8814.9414.6214.6714.52-2.20%8,722
Jun 7, 202415.1015.1215.0015.0014.85-0.60%9,332