PCB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2025	20.19	20.39	19.61	20.34	20.14	1.55%	26,823
Feb 12, 2025	20.36	20.36	20.03	20.03	19.83	-3.24%	14,263
Feb 11, 2025	20.03	20.70	20.03	20.70	20.50	2.73%	27,336
Feb 10, 2025	20.15	20.36	19.49	20.15	19.95	0.10%	23,101
Feb 7, 2025	20.11	20.37	19.97	20.13	19.93	-1.76%	144,394
Feb 6, 2025	20.51	20.61	20.36	20.49	20.29	0.34%	19,211
Feb 5, 2025	20.15	20.52	19.71	20.42	20.22	1.34%	35,442
Feb 4, 2025	19.25	20.16	19.25	20.15	19.95	4.13%	38,251
Feb 3, 2025	18.96	19.47	18.67	19.35	19.16	0.31%	23,831
Jan 31, 2025	18.99	19.61	18.96	19.29	19.10	1.26%	26,554
Jan 30, 2025	18.95	19.22	18.88	19.05	18.86	0.37%	20,378
Jan 29, 2025	19.00	19.14	18.81	18.98	18.79	-0.11%	19,631
Jan 28, 2025	19.00	19.17	18.75	19.00	18.81	-0.42%	23,141
Jan 27, 2025	18.85	19.22	18.85	19.08	18.89	0.90%	22,475
Jan 24, 2025	18.97	19.05	18.52	18.91	18.72	-1.10%	33,127
Jan 23, 2025	19.04	19.19	18.90	19.12	18.93	-0.47%	31,424
Jan 22, 2025	19.41	19.41	19.07	19.21	19.02	-1.74%	19,207
Jan 21, 2025	19.57	19.71	19.53	19.55	19.36	0.41%	11,025
Jan 17, 2025	19.50	19.53	19.11	19.47	19.28	-0.15%	18,929
Jan 16, 2025	19.85	19.85	19.11	19.50	19.31	-1.37%	14,702
Jan 15, 2025	19.76	19.82	19.48	19.77	19.58	2.92%	10,272
Jan 14, 2025	18.59	19.29	18.59	19.21	19.02	3.39%	28,408
Jan 13, 2025	18.32	19.07	18.30	18.58	18.40	0.27%	18,042
Jan 10, 2025	18.91	18.92	18.14	18.53	18.35	-3.74%	21,113
Jan 8, 2025	18.94	19.30	18.94	19.25	19.06	1.05%	13,951
Jan 7, 2025	19.56	19.85	18.89	19.05	18.86	-2.11%	22,992
Jan 6, 2025	19.87	19.99	19.37	19.46	19.27	-2.36%	22,821
Jan 3, 2025	19.70	19.93	19.65	19.93	19.73	1.53%	9,563
Jan 2, 2025	20.10	20.10	19.49	19.63	19.44	-3.01%	21,340
Dec 31, 2024	20.44	20.48	20.10	20.24	20.04	0.30%	16,340
Dec 30, 2024	19.86	20.48	19.86	20.18	19.98	0.50%	13,979
Dec 27, 2024	20.11	20.23	20.00	20.08	19.88	-2.29%	18,274
Dec 26, 2024	20.21	20.96	20.00	20.55	20.35	1.68%	36,780
Dec 24, 2024	20.13	20.21	19.91	20.21	20.01	1.05%	11,520
Dec 23, 2024	20.23	20.31	19.81	20.00	19.80	-1.96%	21,865
Dec 20, 2024	19.76	20.63	19.09	20.40	20.20	1.49%	92,171
Dec 19, 2024	20.56	20.56	20.10	20.10	19.90	-0.94%	18,872
Dec 18, 2024	21.40	21.53	20.10	20.29	20.09	-5.28%	47,417
Dec 17, 2024	21.41	21.61	21.22	21.42	21.21	-0.83%	25,630
Dec 16, 2024	21.68	21.77	21.46	21.60	21.39	-0.05%	17,281
Dec 13, 2024	21.36	21.63	21.17	21.61	21.40	0.51%	11,986
Dec 12, 2024	22.02	22.02	21.31	21.50	21.29	-2.23%	18,278
Dec 11, 2024	21.87	22.20	21.64	21.99	21.77	1.71%	54,921
Dec 10, 2024	21.54	21.89	21.46	21.62	21.41	0.19%	26,962
Dec 9, 2024	21.51	21.75	21.42	21.58	21.37	-	21,481
Dec 6, 2024	21.92	21.92	21.26	21.58	21.37	-0.51%	21,045
Dec 5, 2024	21.80	22.00	21.65	21.69	21.48	-0.73%	28,156
Dec 4, 2024	21.75	21.91	21.60	21.85	21.64	1.16%	34,915
Dec 3, 2024	21.49	21.71	21.17	21.60	21.39	1.31%	27,411
Dec 2, 2024	21.53	21.61	21.03	21.32	21.11	-0.79%	20,915
Nov 29, 2024	21.35	21.51	20.93	21.49	21.28	2.28%	22,091
Nov 27, 2024	21.60	21.62	20.97	21.01	20.80	-1.59%	20,723
Nov 26, 2024	21.39	21.54	21.27	21.35	21.14	0.61%	22,785
Nov 25, 2024	21.47	21.59	21.13	21.22	21.01	-1.03%	103,233
Nov 22, 2024	20.87	21.44	20.87	21.44	21.23	3.08%	19,338
Nov 21, 2024	20.92	21.23	20.60	20.80	20.60	0.34%	28,606
Nov 20, 2024	20.97	20.97	20.34	20.73	20.53	-0.19%	10,773
Nov 19, 2024	20.75	20.88	20.51	20.77	20.57	-0.14%	21,393
Nov 18, 2024	20.89	20.98	20.62	20.80	20.60	0.34%	46,736
Nov 15, 2024	21.05	21.17	20.45	20.73	20.53	-0.62%	27,839
Nov 14, 2024	21.21	21.30	20.67	20.86	20.66	-1.14%	18,147
Nov 13, 2024	21.12	21.29	20.99	21.10	20.89	-0.38%	23,910
Nov 12, 2024	21.44	21.44	20.82	21.18	20.97	-1.21%	41,558
Nov 11, 2024	20.73	21.60	20.73	21.44	21.23	3.88%	64,993
Nov 8, 2024	20.48	20.70	20.45	20.64	20.44	0.68%	38,559
Nov 7, 2024	20.74	21.00	20.34	20.50	20.12	-1.49%	52,625
Nov 6, 2024	19.50	20.82	19.46	20.81	20.43	6.77%	245,985
Nov 5, 2024	19.14	19.49	19.14	19.49	19.13	2.74%	30,554
Nov 4, 2024	18.99	19.15	18.78	18.97	18.62	0.82%	19,219
Nov 1, 2024	18.83	19.05	18.77	18.82	18.47	0.24%	43,591
Oct 31, 2024	18.80	19.03	18.74	18.77	18.43	0.27%	34,967
Oct 30, 2024	18.69	19.00	18.42	18.72	18.38	-1.37%	40,816
Oct 29, 2024	19.08	19.16	18.85	18.98	18.63	-0.11%	31,042
Oct 28, 2024	18.66	19.13	18.43	19.00	18.65	3.20%	69,421
Oct 25, 2024	18.64	18.76	18.41	18.41	18.07	1.83%	22,724
Oct 24, 2024	18.47	18.47	17.84	18.08	17.75	-0.82%	13,273
Oct 23, 2024	18.18	18.23	17.98	18.23	17.90	0.66%	8,794
Oct 22, 2024	17.65	18.11	17.61	18.11	17.78	1.68%	8,210
Oct 21, 2024	18.41	18.41	17.71	17.81	17.48	-3.26%	16,170
Oct 18, 2024	18.81	18.81	18.41	18.41	18.07	-2.23%	11,127
Oct 17, 2024	18.74	18.85	18.68	18.83	18.48	0.75%	16,945
Oct 16, 2024	18.75	18.95	18.59	18.69	18.35	0.75%	33,366
Oct 15, 2024	18.81	18.97	18.50	18.55	18.21	-0.22%	16,134
Oct 14, 2024	18.58	18.61	18.55	18.59	18.25	0.32%	6,717
Oct 11, 2024	18.51	18.72	18.35	18.53	18.19	3.75%	7,460
Oct 10, 2024	17.84	17.94	17.77	17.86	17.53	-0.72%	8,366
Oct 9, 2024	17.91	18.19	17.91	17.99	17.66	1.01%	6,897
Oct 8, 2024	18.05	18.07	17.81	17.81	17.48	-0.72%	6,748
Oct 7, 2024	18.01	18.01	17.82	17.94	17.61	-0.88%	11,617
Oct 4, 2024	18.05	18.17	17.88	18.10	17.77	1.51%	13,086
Oct 3, 2024	18.00	18.06	17.81	17.83	17.50	-0.72%	9,212
Oct 2, 2024	17.98	18.27	17.96	17.96	17.63	-1.37%	10,298
Oct 1, 2024	18.64	18.64	18.21	18.21	17.88	-3.09%	16,884
Sep 30, 2024	18.67	18.87	18.50	18.79	18.44	1.08%	20,052
Sep 27, 2024	18.85	18.85	18.51	18.59	18.25	-0.32%	18,087