PCB Bancorp (PCB)
NASDAQ: PCB · Real-Time Price · USD
18.60
-0.11 (-0.59%)
Apr 1, 2025, 3:39 PM EDT - Market open
PCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 18.87 | 18.88 | 18.31 | 18.51 | - | -1.07% | 32,197 |
| Mar 31, 2025 | 18.65 | 18.93 | 18.50 | 18.71 | 18.71 | -0.43% | 40,036 |
| Mar 28, 2025 | 18.91 | 18.91 | 18.79 | 18.79 | 18.79 | -1.26% | 10,075 |
| Mar 27, 2025 | 19.06 | 19.26 | 18.70 | 19.03 | 19.03 | -0.78% | 36,916 |
| Mar 26, 2025 | 18.99 | 19.18 | 18.97 | 19.18 | 19.18 | 1.75% | 18,124 |
| Mar 25, 2025 | 19.33 | 19.33 | 18.84 | 18.85 | 18.85 | -1.41% | 28,162 |
| Mar 24, 2025 | 19.01 | 19.17 | 18.92 | 19.12 | 19.12 | 2.25% | 19,454 |
| Mar 21, 2025 | 18.62 | 18.88 | 18.61 | 18.70 | 18.70 | -0.95% | 53,239 |
| Mar 20, 2025 | 18.95 | 19.21 | 18.84 | 18.88 | 18.88 | -1.36% | 11,741 |
| Mar 19, 2025 | 19.10 | 19.31 | 18.95 | 19.14 | 19.14 | 0.79% | 13,443 |
| Mar 18, 2025 | 18.54 | 19.08 | 18.34 | 18.99 | 18.99 | 1.50% | 20,222 |
| Mar 17, 2025 | 19.01 | 19.02 | 18.65 | 18.71 | 18.71 | -1.11% | 21,483 |
| Mar 14, 2025 | 18.69 | 19.07 | 18.69 | 18.92 | 18.92 | 2.10% | 8,614 |
| Mar 13, 2025 | 18.61 | 18.69 | 18.53 | 18.53 | 18.53 | -1.80% | 12,391 |
| Mar 12, 2025 | 18.33 | 18.87 | 18.16 | 18.87 | 18.87 | 1.89% | 27,067 |
| Mar 11, 2025 | 18.46 | 18.67 | 18.28 | 18.52 | 18.52 | 0.33% | 24,562 |
| Mar 10, 2025 | 18.71 | 18.71 | 18.42 | 18.46 | 18.46 | -2.48% | 18,811 |
| Mar 7, 2025 | 18.60 | 19.12 | 18.58 | 18.93 | 18.93 | 0.69% | 27,667 |
| Mar 6, 2025 | 18.70 | 19.00 | 18.70 | 18.80 | 18.80 | -0.16% | 22,630 |
| Mar 5, 2025 | 19.10 | 19.13 | 18.78 | 18.83 | 18.83 | -1.41% | 20,605 |
| Mar 4, 2025 | 19.40 | 19.40 | 19.01 | 19.10 | 19.10 | -1.70% | 17,956 |
| Mar 3, 2025 | 19.75 | 19.95 | 19.41 | 19.43 | 19.43 | -1.12% | 30,649 |
| Feb 28, 2025 | 19.51 | 19.66 | 19.42 | 19.65 | 19.65 | 1.13% | 10,972 |
| Feb 27, 2025 | 19.35 | 19.55 | 19.05 | 19.43 | 19.43 | -0.10% | 25,374 |
| Feb 26, 2025 | 19.31 | 19.49 | 19.05 | 19.45 | 19.45 | 0.67% | 21,710 |
| Feb 25, 2025 | 19.22 | 19.51 | 19.22 | 19.32 | 19.32 | 1.05% | 26,268 |
| Feb 24, 2025 | 19.30 | 19.99 | 19.10 | 19.12 | 19.12 | -0.68% | 21,802 |
| 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 |