PCB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	27.92	27.97	27.67	27.73	27.73	-0.57%	31,387
Oct 8, 2026	27.48	28.18	27.48	27.89	27.89	0.94%	50,850
Oct 7, 2026	27.84	27.98	27.59	27.63	27.63	-1.67%	28,928
Oct 6, 2026	28.15	28.50	28.02	28.10	28.10	0.25%	33,865
Oct 5, 2026	28.00	28.35	27.90	28.03	28.03	0.07%	31,563
Oct 2, 2026	27.98	28.37	27.91	28.01	28.01	0.68%	34,260
Oct 1, 2026	27.49	27.89	26.78	27.82	27.82	1.61%	50,739
Sep 30, 2026	27.81	27.92	27.38	27.38	27.38	-1.26%	99,539
Sep 29, 2026	28.19	28.85	27.73	27.73	27.73	0.51%	72,235
Sep 28, 2026	27.69	27.79	27.40	27.59	27.59	-0.43%	43,375
Sep 25, 2026	27.56	27.90	27.21	27.71	27.71	0.62%	39,038
Sep 24, 2026	27.30	27.78	27.30	27.54	27.54	1.40%	32,617
Sep 23, 2026	27.47	27.47	27.15	27.16	27.16	-1.81%	21,932
Sep 22, 2026	27.76	27.76	27.32	27.66	27.66	0.14%	37,665
Sep 21, 2026	27.61	27.74	27.42	27.62	27.62	-0.07%	23,101
Sep 18, 2026	27.56	27.66	27.29	27.64	27.64	-0.40%	54,215
Sep 17, 2026	27.96	28.02	27.35	27.75	27.75	-0.07%	15,795
Sep 16, 2026	28.16	28.20	27.40	27.77	27.77	-1.52%	64,891
Sep 15, 2026	27.85	28.26	27.85	28.20	28.20	0.82%	31,101
Sep 14, 2026	27.91	28.14	27.57	27.97	27.97	0.32%	30,064
Sep 11, 2026	28.05	28.39	27.66	27.88	27.88	0.04%	27,860
Sep 10, 2026	27.66	27.87	27.50	27.87	27.87	0.47%	19,723
Sep 9, 2026	27.60	27.80	27.53	27.74	27.74	-0.11%	22,412
Sep 8, 2026	27.99	28.24	27.77	27.77	27.77	-1.31%	33,901
Sep 4, 2026	27.87	28.22	27.87	28.14	28.14	0.29%	18,891
Sep 3, 2026	27.97	28.17	27.82	28.06	28.06	1.01%	12,945
Sep 2, 2026	27.36	28.03	27.36	27.78	27.78	2.09%	34,644
Sep 1, 2026	27.20	27.41	27.15	27.21	27.21	-0.44%	35,963
Aug 31, 2026	27.42	27.58	27.02	27.33	27.33	-0.58%	21,788
Aug 28, 2026	27.52	27.87	27.22	27.49	27.49	-0.13%	18,823
Aug 27, 2026	27.28	27.67	27.22	27.53	27.53	-0.24%	17,950
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%	23,258
Aug 21, 2026	27.67	28.56	27.43	27.76	27.76	0.62%	118,433
Aug 20, 2026	27.48	27.84	27.35	27.59	27.59	-0.29%	13,773
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%	35,574
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%	18,400
Aug 12, 2026	28.03	28.41	27.85	28.12	28.12	0.14%	36,671
Aug 11, 2026	27.64	28.19	27.45	28.08	28.08	1.92%	21,569
Aug 10, 2026	27.88	27.88	27.31	27.55	27.55	-1.15%	44,959
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