PCB Bancorp (PCB)
NASDAQ: PCB · Real-Time Price · USD
24.74
+0.56 (2.32%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | - | 2.32% | 14,390 |
| Apr 27, 2026 | 23.92 | 24.35 | 23.89 | 24.18 | 24.18 | 0.96% | 23,209 |
| Apr 24, 2026 | 23.91 | 24.07 | 23.80 | 23.95 | 23.95 | 0.34% | 15,531 |
| Apr 23, 2026 | 24.00 | 24.22 | 23.55 | 23.87 | 23.87 | -0.58% | 26,983 |
| Apr 22, 2026 | 23.88 | 24.26 | 23.86 | 24.01 | 24.01 | 1.01% | 16,273 |
| Apr 21, 2026 | 24.30 | 24.33 | 23.65 | 23.77 | 23.77 | -2.64% | 28,264 |
| Apr 20, 2026 | 24.30 | 24.65 | 24.25 | 24.42 | 24.42 | 0.76% | 18,251 |
| Apr 17, 2026 | 24.00 | 24.99 | 24.00 | 24.23 | 24.23 | 1.04% | 91,289 |
| Apr 16, 2026 | 24.25 | 24.35 | 23.88 | 23.98 | 23.98 | -0.66% | 21,388 |
| Apr 15, 2026 | 24.12 | 24.23 | 23.51 | 24.14 | 24.14 | -0.25% | 27,198 |
| Apr 14, 2026 | 24.13 | 24.47 | 23.57 | 24.20 | 24.20 | 0.12% | 26,576 |
| Apr 13, 2026 | 24.06 | 24.31 | 23.81 | 24.17 | 24.17 | -0.17% | 25,631 |
| Apr 10, 2026 | 24.29 | 24.29 | 24.00 | 24.21 | 24.21 | -0.78% | 19,221 |
| Apr 9, 2026 | 23.56 | 24.50 | 23.56 | 24.40 | 24.40 | 2.52% | 27,811 |
| Apr 8, 2026 | 23.69 | 24.07 | 23.50 | 23.80 | 23.80 | 2.01% | 32,700 |
| Apr 7, 2026 | 22.94 | 23.33 | 22.94 | 23.33 | 23.33 | 1.39% | 23,489 |
| Apr 6, 2026 | 22.95 | 23.25 | 22.86 | 23.01 | 23.01 | 0.22% | 17,249 |
| Apr 2, 2026 | 22.54 | 23.01 | 22.54 | 22.96 | 22.96 | 0.44% | 11,367 |
| Apr 1, 2026 | 22.49 | 22.86 | 22.49 | 22.86 | 22.86 | 1.65% | 12,693 |
| Mar 31, 2026 | 22.76 | 22.88 | 22.49 | 22.49 | 22.49 | -0.44% | 20,605 |
| Mar 30, 2026 | 22.06 | 22.73 | 22.06 | 22.59 | 22.59 | 2.50% | 29,107 |
| Mar 27, 2026 | 22.14 | 22.27 | 21.82 | 22.04 | 22.04 | -1.48% | 35,716 |
| Mar 26, 2026 | 22.44 | 22.44 | 22.25 | 22.37 | 22.37 | 0.31% | 12,139 |
| Mar 25, 2026 | 22.46 | 22.67 | 22.10 | 22.30 | 22.30 | 0.41% | 19,177 |
| Mar 24, 2026 | 22.02 | 22.51 | 22.02 | 22.21 | 22.21 | -0.13% | 26,716 |
| Mar 23, 2026 | 22.11 | 22.57 | 22.11 | 22.24 | 22.24 | 2.77% | 32,483 |
| Mar 20, 2026 | 21.72 | 21.79 | 21.43 | 21.64 | 21.64 | -0.37% | 66,178 |
| Mar 19, 2026 | 21.39 | 21.84 | 21.36 | 21.72 | 21.72 | 1.26% | 19,755 |
| Mar 18, 2026 | 21.51 | 22.07 | 21.34 | 21.45 | 21.45 | -1.11% | 24,606 |
| Mar 17, 2026 | 21.88 | 21.96 | 21.65 | 21.69 | 21.69 | -0.78% | 23,751 |
| Mar 16, 2026 | 21.84 | 21.98 | 21.76 | 21.86 | 21.86 | 0.97% | 11,838 |
| Mar 13, 2026 | 22.03 | 22.03 | 21.51 | 21.65 | 21.65 | -1.86% | 25,119 |
| Mar 12, 2026 | 21.41 | 22.06 | 21.08 | 22.06 | 22.06 | 2.18% | 28,006 |
| Mar 11, 2026 | 21.55 | 21.67 | 21.46 | 21.59 | 21.59 | -0.28% | 11,676 |
| Mar 10, 2026 | 21.64 | 22.22 | 21.51 | 21.65 | 21.65 | -0.18% | 30,060 |
| Mar 9, 2026 | 21.72 | 22.80 | 21.23 | 21.69 | 21.69 | -1.41% | 14,773 |
| Mar 6, 2026 | 21.81 | 22.46 | 21.51 | 22.00 | 22.00 | -1.39% | 27,362 |
| Mar 5, 2026 | 22.49 | 22.83 | 22.00 | 22.31 | 22.31 | -1.93% | 26,005 |
| Mar 4, 2026 | 22.69 | 22.93 | 22.30 | 22.75 | 22.75 | 1.52% | 19,907 |
| Mar 3, 2026 | 21.99 | 22.56 | 21.97 | 22.41 | 22.41 | -0.04% | 13,027 |
| Mar 2, 2026 | 22.08 | 22.76 | 21.11 | 22.42 | 22.42 | 0.27% | 18,322 |
| Feb 27, 2026 | 22.68 | 22.68 | 22.28 | 22.36 | 22.36 | -2.27% | 35,641 |
| Feb 26, 2026 | 22.95 | 23.09 | 22.48 | 22.88 | 22.88 | -0.82% | 18,546 |
| Feb 25, 2026 | 22.69 | 23.09 | 22.45 | 23.07 | 23.07 | 2.81% | 15,405 |
| Feb 24, 2026 | 22.48 | 22.54 | 21.99 | 22.44 | 22.44 | 1.49% | 15,539 |
| Feb 23, 2026 | 23.09 | 23.26 | 22.11 | 22.11 | 22.11 | -4.16% | 53,368 |
| Feb 20, 2026 | 23.03 | 23.14 | 22.91 | 23.07 | 23.07 | 0.09% | 11,846 |
| Feb 19, 2026 | 23.04 | 23.19 | 22.79 | 23.05 | 23.05 | -0.69% | 17,480 |
| Feb 18, 2026 | 22.93 | 23.43 | 22.79 | 23.21 | 23.21 | 1.93% | 60,577 |
| Feb 17, 2026 | 22.84 | 22.94 | 22.77 | 22.77 | 22.77 | -0.31% | 20,366 |