PCB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	27.88	27.88	27.54	27.69	-	-0.65%	2,642
Aug 7, 2026	27.78	27.91	27.51	27.87	27.87	-0.11%	35,005
Aug 6, 2026	28.24	28.55	27.90	28.12	27.90	-0.39%	31,109
Aug 5, 2026	28.33	28.80	27.86	28.23	28.01	0.36%	39,042
Aug 4, 2026	28.08	28.48	27.70	28.13	27.91	0.43%	65,050
Aug 3, 2026	28.17	28.42	27.65	28.01	27.79	0.50%	59,321
Jul 31, 2026	27.84	28.04	27.65	27.87	27.65	0.72%	67,382
Jul 30, 2026	27.90	28.08	27.56	27.67	27.45	-1.25%	49,763
Jul 29, 2026	28.00	28.44	27.76	28.02	27.80	-0.46%	39,799
Jul 28, 2026	28.04	28.66	27.80	28.15	27.93	0.57%	47,578
Jul 27, 2026	28.35	28.35	27.52	27.99	27.77	-0.32%	60,500
Jul 24, 2026	28.92	29.29	27.31	28.08	27.86	-2.84%	70,948
Jul 23, 2026	28.70	28.90	27.35	28.90	28.67	-0.69%	43,805
Jul 22, 2026	29.94	29.94	28.72	29.10	28.87	-2.81%	40,813
Jul 21, 2026	29.60	30.01	29.34	29.94	29.71	1.18%	54,236
Jul 20, 2026	29.69	29.96	29.31	29.59	29.36	-0.74%	50,899
Jul 17, 2026	30.34	30.84	29.50	29.81	29.58	-2.65%	58,155
Jul 16, 2026	29.74	30.62	29.67	30.62	30.38	3.27%	36,891
Jul 15, 2026	29.16	30.25	29.16	29.65	29.42	1.42%	44,736
Jul 14, 2026	29.30	29.61	29.01	29.24	29.01	0.19%	33,301
Jul 13, 2026	29.28	29.78	28.93	29.18	28.95	1.28%	34,019
Jul 10, 2026	28.69	29.00	28.64	28.81	28.58	0.63%	30,463
Jul 9, 2026	28.19	28.92	28.19	28.63	28.41	1.27%	27,005
Jul 8, 2026	28.63	28.63	28.19	28.27	28.05	-1.26%	32,550
Jul 7, 2026	29.00	29.00	28.34	28.63	28.41	-0.35%	28,972
Jul 6, 2026	28.51	29.09	28.51	28.73	28.51	0.77%	29,748
Jul 2, 2026	29.29	29.29	27.86	28.51	28.29	-1.99%	21,987
Jul 1, 2026	28.35	29.16	28.14	29.09	28.86	2.54%	33,064
Jun 30, 2026	27.88	28.37	27.88	28.37	28.15	1.21%	28,049
Jun 29, 2026	28.06	28.07	27.43	28.03	27.81	-0.14%	40,787
Jun 26, 2026	28.05	28.55	27.70	28.07	27.85	0.43%	242,070
Jun 25, 2026	27.84	28.39	27.56	27.95	27.73	0.78%	45,755
Jun 24, 2026	27.20	27.97	27.12	27.74	27.52	2.19%	44,439
Jun 23, 2026	26.79	27.25	26.68	27.14	26.93	1.72%	51,109
Jun 22, 2026	26.78	27.14	26.64	26.68	26.47	-0.45%	34,578
Jun 18, 2026	26.60	26.82	26.33	26.80	26.59	2.37%	57,246
Jun 17, 2026	26.50	26.72	25.90	26.18	25.98	-0.68%	33,020
Jun 16, 2026	26.50	26.61	26.26	26.36	26.15	0.80%	21,345
Jun 15, 2026	26.59	26.59	26.06	26.15	25.95	-1.65%	18,020
Jun 12, 2026	26.17	26.77	25.95	26.59	26.38	2.07%	19,048
Jun 11, 2026	26.52	26.52	26.05	26.05	25.85	-0.95%	16,463
Jun 10, 2026	26.04	26.63	26.04	26.30	26.09	1.27%	34,395
Jun 9, 2026	25.63	26.27	25.63	25.97	25.77	2.36%	27,852
Jun 8, 2026	25.16	25.70	25.16	25.37	25.17	0.67%	22,766
Jun 5, 2026	24.87	25.43	24.85	25.20	25.00	1.49%	36,438
Jun 4, 2026	24.36	24.84	24.28	24.83	24.64	3.46%	9,689
Jun 3, 2026	24.40	24.40	23.93	24.00	23.81	-2.12%	30,611
Jun 2, 2026	24.13	24.60	24.00	24.52	24.33	0.99%	16,437
Jun 1, 2026	24.38	24.45	24.19	24.28	24.09	-1.18%	18,452
May 29, 2026	24.63	24.70	24.55	24.57	24.38	-0.32%	22,089