PCB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	27.52	27.87	27.22	27.49	27.49	-0.13%	18,821
Aug 27, 2026	27.28	27.67	27.22	27.53	27.53	-0.24%	17,949
Aug 26, 2026	27.54	27.71	27.54	27.59	27.59	0.07%	18,093
Aug 25, 2026	27.71	28.56	27.40	27.57	27.57	-0.11%	29,332
Aug 24, 2026	27.76	27.98	27.56	27.60	27.60	-0.58%	23,257
Aug 21, 2026	27.67	28.56	27.43	27.76	27.76	0.62%	118,432
Aug 20, 2026	27.48	27.84	27.35	27.59	27.59	-0.29%	13,772
Aug 19, 2026	28.81	28.81	27.60	27.67	27.67	-3.39%	34,297
Aug 18, 2026	28.04	28.89	28.04	28.64	28.64	1.99%	38,658
Aug 17, 2026	28.32	28.75	27.95	28.08	28.08	-1.23%	35,573
Aug 14, 2026	28.48	28.75	28.25	28.43	28.43	-0.28%	25,615
Aug 13, 2026	28.39	28.69	28.26	28.51	28.51	1.39%	18,397
Aug 12, 2026	28.03	28.41	27.85	28.12	28.12	0.14%	36,670
Aug 11, 2026	27.64	28.19	27.45	28.08	28.08	1.92%	21,568
Aug 10, 2026	27.88	27.88	27.31	27.55	27.55	-1.15%	44,958
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