PCB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.64	22.84	21.52	22.44	22.44	1.91%	41,271
Jan 29, 2026	21.99	22.13	21.52	22.02	22.02	2.23%	11,607
Jan 28, 2026	21.86	22.23	21.42	21.54	21.54	-2.36%	21,441
Jan 27, 2026	22.64	22.64	21.85	22.06	22.06	0.36%	15,517
Jan 26, 2026	22.00	22.19	21.75	21.98	21.98	-0.36%	18,480
Jan 23, 2026	22.75	22.75	21.91	22.06	22.06	-3.63%	14,795
Jan 22, 2026	22.72	23.21	22.60	22.89	22.89	0.48%	20,749
Jan 21, 2026	22.27	22.84	22.23	22.78	22.78	5.07%	24,755
Jan 20, 2026	21.88	22.12	21.68	21.68	21.68	-2.34%	28,027
Jan 16, 2026	22.40	22.79	22.20	22.20	22.20	-0.85%	15,228
Jan 15, 2026	22.07	22.74	22.07	22.39	22.39	1.27%	11,582
Jan 14, 2026	21.82	22.21	21.80	22.11	22.11	1.42%	17,049
Jan 13, 2026	21.81	22.33	21.50	21.80	21.80	-0.27%	27,411
Jan 12, 2026	21.75	21.98	21.51	21.86	21.86	0.60%	17,349
Jan 9, 2026	21.99	22.05	21.65	21.73	21.73	-1.23%	12,917
Jan 8, 2026	21.35	22.09	21.35	22.00	22.00	2.18%	15,029
Jan 7, 2026	21.52	21.64	21.40	21.53	21.53	-0.09%	14,574
Jan 6, 2026	21.71	21.89	21.50	21.55	21.55	-1.82%	22,614
Jan 5, 2026	21.58	22.24	21.52	21.95	21.95	1.71%	13,140
Jan 2, 2026	21.93	21.93	21.27	21.58	21.58	-0.32%	33,452
Dec 31, 2025	21.53	21.88	21.50	21.65	21.65	0.42%	28,108
Dec 30, 2025	21.79	21.79	21.51	21.56	21.56	-1.10%	17,318
Dec 29, 2025	22.08	22.24	21.56	21.80	21.80	-1.82%	49,016
Dec 26, 2025	22.30	22.53	22.14	22.21	22.21	-1.14%	10,075
Dec 24, 2025	22.42	22.74	22.16	22.46	22.46	0.18%	8,713
Dec 23, 2025	22.57	22.96	22.26	22.42	22.42	-0.66%	17,194
Dec 22, 2025	22.77	23.13	22.56	22.57	22.57	-1.14%	21,239
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