PCB Bancorp (PCB)
NASDAQ: PCB · Real-Time Price · USD
20.43
+0.06 (0.29%)
Oct 21, 2025, 9:58 AM EDT - Market open
PCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 20.37 | 20.45 | 20.37 | 20.45 | - | 0.39% | 1,136 |
| Oct 20, 2025 | 20.19 | 20.37 | 20.12 | 20.37 | 20.37 | 2.00% | 18,014 |
| Oct 17, 2025 | 19.84 | 20.12 | 19.82 | 19.97 | 19.97 | 0.60% | 27,610 |
| Oct 16, 2025 | 20.51 | 20.51 | 19.70 | 19.85 | 19.85 | -3.50% | 25,257 |
| Oct 15, 2025 | 20.74 | 20.74 | 20.35 | 20.57 | 20.57 | -0.34% | 25,350 |
| Oct 14, 2025 | 19.92 | 20.75 | 19.92 | 20.64 | 20.64 | 2.79% | 35,707 |
| Oct 13, 2025 | 20.08 | 20.11 | 19.84 | 20.08 | 20.08 | 1.21% | 25,287 |
| Oct 10, 2025 | 20.27 | 20.51 | 19.80 | 19.84 | 19.84 | -1.78% | 32,430 |
| Oct 9, 2025 | 20.39 | 20.39 | 20.15 | 20.20 | 20.20 | -1.03% | 13,589 |
| Oct 8, 2025 | 20.64 | 20.73 | 20.40 | 20.41 | 20.41 | -0.15% | 19,061 |
| Oct 7, 2025 | 20.88 | 21.00 | 20.43 | 20.44 | 20.44 | -1.49% | 22,536 |
| Oct 6, 2025 | 20.82 | 21.00 | 20.60 | 20.75 | 20.75 | 0.39% | 19,319 |
| Oct 3, 2025 | 20.57 | 20.86 | 20.57 | 20.67 | 20.67 | 0.49% | 18,035 |
| Oct 2, 2025 | 20.91 | 20.93 | 20.52 | 20.57 | 20.57 | -1.77% | 17,556 |
| Oct 1, 2025 | 20.89 | 21.00 | 20.57 | 20.94 | 20.94 | -0.29% | 21,313 |
| Sep 30, 2025 | 20.69 | 21.04 | 20.69 | 21.00 | 21.00 | 0.96% | 23,016 |
| Sep 29, 2025 | 21.23 | 21.23 | 20.67 | 20.80 | 20.80 | -1.84% | 28,615 |
| Sep 26, 2025 | 20.96 | 21.22 | 20.96 | 21.19 | 21.19 | 1.31% | 20,460 |
| Sep 25, 2025 | 20.86 | 21.05 | 20.78 | 20.92 | 20.92 | -0.26% | 20,061 |
| Sep 24, 2025 | 21.40 | 21.40 | 20.94 | 20.97 | 20.97 | -1.69% | 23,195 |
| Sep 23, 2025 | 21.62 | 21.79 | 21.33 | 21.33 | 21.33 | -0.79% | 25,670 |
| Sep 22, 2025 | 21.36 | 21.57 | 21.36 | 21.50 | 21.50 | 0.28% | 18,460 |
| Sep 19, 2025 | 21.98 | 22.10 | 21.32 | 21.44 | 21.44 | -3.03% | 85,791 |
| Sep 18, 2025 | 21.45 | 22.11 | 21.37 | 22.11 | 22.11 | 3.80% | 22,221 |
| Sep 17, 2025 | 21.28 | 21.93 | 21.27 | 21.30 | 21.30 | -0.14% | 32,433 |
| Sep 16, 2025 | 21.43 | 21.47 | 21.26 | 21.33 | 21.33 | -0.97% | 22,721 |
| Sep 15, 2025 | 21.53 | 21.67 | 21.50 | 21.54 | 21.54 | 0.23% | 24,852 |
| Sep 12, 2025 | 21.79 | 21.79 | 21.43 | 21.49 | 21.49 | -1.47% | 8,135 |
| Sep 11, 2025 | 21.51 | 21.81 | 21.47 | 21.81 | 21.81 | 1.75% | 15,795 |
| Sep 10, 2025 | 21.64 | 21.66 | 21.38 | 21.44 | 21.44 | -0.76% | 11,115 |
| Sep 9, 2025 | 21.68 | 21.76 | 21.54 | 21.60 | 21.60 | -0.74% | 11,137 |
| Sep 8, 2025 | 21.92 | 21.92 | 21.63 | 21.76 | 21.76 | -0.18% | 9,383 |
| Sep 5, 2025 | 22.19 | 22.19 | 21.65 | 21.80 | 21.80 | -0.82% | 14,840 |
| Sep 4, 2025 | 21.85 | 21.98 | 21.85 | 21.98 | 21.98 | 1.15% | 11,788 |
| Sep 3, 2025 | 21.82 | 21.99 | 21.63 | 21.73 | 21.73 | -0.50% | 12,678 |
| Sep 2, 2025 | 21.90 | 22.08 | 21.66 | 21.84 | 21.84 | -1.18% | 25,540 |
| Aug 29, 2025 | 22.18 | 22.19 | 21.99 | 22.10 | 22.10 | -0.14% | 38,328 |
| Aug 28, 2025 | 22.18 | 22.18 | 21.97 | 22.13 | 22.13 | 0.18% | 15,245 |
| Aug 27, 2025 | 22.19 | 22.19 | 22.00 | 22.09 | 22.09 | -0.85% | 17,349 |
| Aug 26, 2025 | 22.03 | 22.41 | 22.00 | 22.28 | 22.28 | 0.68% | 18,645 |
| Aug 25, 2025 | 22.30 | 22.32 | 22.06 | 22.13 | 22.13 | -1.16% | 21,289 |
| Aug 22, 2025 | 21.58 | 22.45 | 21.58 | 22.39 | 22.39 | 4.53% | 46,726 |
| Aug 21, 2025 | 21.58 | 21.71 | 21.39 | 21.42 | 21.42 | -1.24% | 39,784 |
| Aug 20, 2025 | 21.60 | 21.79 | 21.60 | 21.69 | 21.69 | 0.51% | 14,021 |
| Aug 19, 2025 | 21.59 | 21.88 | 21.47 | 21.58 | 21.58 | - | 12,090 |
| Aug 18, 2025 | 21.31 | 21.83 | 21.31 | 21.58 | 21.58 | 0.75% | 14,103 |
| Aug 15, 2025 | 21.80 | 21.89 | 21.40 | 21.42 | 21.42 | -1.43% | 24,043 |
| Aug 14, 2025 | 21.88 | 22.03 | 21.68 | 21.73 | 21.73 | -1.72% | 20,275 |
| Aug 13, 2025 | 21.99 | 22.21 | 21.98 | 22.11 | 22.11 | 1.28% | 18,464 |
| Aug 12, 2025 | 21.23 | 21.87 | 21.15 | 21.83 | 21.83 | 3.75% | 24,957 |