PCB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	29.69	29.96	29.31	29.59	29.59	-0.74%	50,798
Jul 17, 2026	30.34	30.84	29.50	29.81	29.81	-2.65%	58,155
Jul 16, 2026	29.74	30.62	29.67	30.62	30.62	3.27%	36,891
Jul 15, 2026	29.16	30.25	29.16	29.65	29.65	1.42%	44,736
Jul 14, 2026	29.30	29.61	29.01	29.24	29.24	0.19%	33,301
Jul 13, 2026	29.28	29.78	28.93	29.18	29.18	1.28%	33,953
Jul 10, 2026	28.69	29.00	28.64	28.81	28.81	0.63%	30,404
Jul 9, 2026	28.19	28.92	28.19	28.63	28.63	1.27%	27,005
Jul 8, 2026	28.63	28.63	28.19	28.27	28.27	-1.26%	32,550
Jul 7, 2026	29.00	29.00	28.34	28.63	28.63	-0.35%	28,972
Jul 6, 2026	28.51	29.09	28.51	28.73	28.73	0.77%	29,748
Jul 2, 2026	29.29	29.29	27.86	28.51	28.51	-1.99%	21,987
Jul 1, 2026	28.35	29.16	28.14	29.09	29.09	2.54%	33,064
Jun 30, 2026	27.88	28.37	27.88	28.37	28.37	1.21%	28,049
Jun 29, 2026	28.06	28.07	27.43	28.03	28.03	-0.14%	40,787
Jun 26, 2026	28.05	28.55	27.70	28.07	28.07	0.43%	242,070
Jun 25, 2026	27.84	28.39	27.56	27.95	27.95	0.78%	45,755
Jun 24, 2026	27.20	27.97	27.12	27.74	27.74	2.19%	44,439
Jun 23, 2026	26.79	27.25	26.68	27.14	27.14	1.72%	51,109
Jun 22, 2026	26.78	27.14	26.64	26.68	26.68	-0.45%	34,578
Jun 18, 2026	26.60	26.82	26.33	26.80	26.80	2.37%	57,246
Jun 17, 2026	26.50	26.72	25.90	26.18	26.18	-0.68%	33,020
Jun 16, 2026	26.50	26.61	26.26	26.36	26.36	0.80%	21,345
Jun 15, 2026	26.59	26.59	26.06	26.15	26.15	-1.65%	18,020
Jun 12, 2026	26.17	26.77	25.95	26.59	26.59	2.07%	19,048
Jun 11, 2026	26.52	26.52	26.05	26.05	26.05	-0.95%	16,463
Jun 10, 2026	26.04	26.63	26.04	26.30	26.30	1.27%	34,395
Jun 9, 2026	25.63	26.27	25.63	25.97	25.97	2.36%	27,852
Jun 8, 2026	25.16	25.70	25.16	25.37	25.37	0.67%	22,766
Jun 5, 2026	24.87	25.43	24.85	25.20	25.20	1.49%	36,438
Jun 4, 2026	24.36	24.84	24.28	24.83	24.83	3.46%	9,689
Jun 3, 2026	24.40	24.40	23.93	24.00	24.00	-2.12%	30,611
Jun 2, 2026	24.13	24.60	24.00	24.52	24.52	0.99%	16,437
Jun 1, 2026	24.38	24.45	24.19	24.28	24.28	-1.18%	18,452
May 29, 2026	24.63	24.70	24.55	24.57	24.57	-0.32%	22,089
May 28, 2026	24.73	24.73	24.24	24.65	24.65	-0.68%	26,617
May 27, 2026	24.89	24.89	24.60	24.82	24.82	0.12%	16,145
May 26, 2026	24.76	25.00	24.55	24.79	24.79	1.02%	40,638
May 22, 2026	24.55	24.61	24.42	24.54	24.54	-0.04%	25,444
May 21, 2026	24.17	24.74	24.17	24.55	24.55	0.74%	27,064
May 20, 2026	24.03	24.56	23.86	24.37	24.37	1.37%	28,325
May 19, 2026	23.85	24.30	23.85	24.04	24.04	0.80%	28,193
May 18, 2026	23.60	24.08	23.60	23.85	23.85	2.01%	33,933
May 15, 2026	23.51	23.65	23.26	23.38	23.38	-1.64%	33,913
May 14, 2026	23.84	24.01	23.61	23.77	23.77	0.13%	24,870
May 13, 2026	23.48	23.76	23.46	23.74	23.74	0.38%	25,603
May 12, 2026	23.89	23.89	23.49	23.65	23.65	-1.29%	11,921
May 11, 2026	24.72	24.83	23.96	23.96	23.96	-2.88%	23,717
May 8, 2026	24.74	24.91	24.50	24.67	24.67	-0.72%	24,411
May 7, 2026	24.80	25.15	24.67	25.07	24.85	1.66%	54,099