PCB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.60%	24,411
May 7, 2026	24.80	25.15	24.67	25.07	24.85	1.66%	54,099
May 6, 2026	24.73	24.78	24.60	24.66	24.44	0.35%	19,423
May 5, 2026	24.10	24.65	23.90	24.58	24.36	1.97%	17,290
May 4, 2026	24.24	24.31	23.94	24.10	23.89	-0.95%	30,689
May 1, 2026	24.08	24.49	23.89	24.33	24.12	0.83%	14,622
Apr 30, 2026	24.00	24.46	24.00	24.13	23.92	0.04%	16,222
Apr 29, 2026	24.71	24.71	24.02	24.12	23.91	-3.02%	19,332
Apr 28, 2026	24.24	24.90	24.24	24.87	24.65	2.85%	21,359
Apr 27, 2026	23.92	24.35	23.89	24.18	23.97	0.96%	23,209
Apr 24, 2026	23.91	24.07	23.80	23.95	23.74	0.34%	15,531
Apr 23, 2026	24.00	24.22	23.55	23.87	23.66	-0.58%	26,983
Apr 22, 2026	23.88	24.26	23.86	24.01	23.80	1.01%	16,273
Apr 21, 2026	24.30	24.33	23.65	23.77	23.56	-2.64%	28,282
Apr 20, 2026	24.30	24.65	24.25	24.42	24.20	0.76%	18,251
Apr 17, 2026	24.00	24.99	24.00	24.23	24.02	1.04%	91,289
Apr 16, 2026	24.25	24.35	23.88	23.98	23.77	-0.66%	21,388
Apr 15, 2026	24.12	24.23	23.51	24.14	23.93	-0.25%	27,198
Apr 14, 2026	24.13	24.47	23.57	24.20	23.99	0.12%	26,576
Apr 13, 2026	24.06	24.31	23.81	24.17	23.96	-0.17%	25,631
Apr 10, 2026	24.29	24.29	24.00	24.21	24.00	-0.78%	19,221
Apr 9, 2026	23.56	24.50	23.56	24.40	24.19	2.52%	27,811
Apr 8, 2026	23.69	24.07	23.50	23.80	23.59	2.01%	32,700
Apr 7, 2026	22.94	23.33	22.94	23.33	23.13	1.39%	23,489
Apr 6, 2026	22.95	23.25	22.86	23.01	22.81	0.22%	17,249
Apr 2, 2026	22.54	23.01	22.54	22.96	22.76	0.44%	11,367
Apr 1, 2026	22.49	22.86	22.49	22.86	22.66	1.65%	12,693
Mar 31, 2026	22.76	22.88	22.49	22.49	22.29	-0.44%	20,605
Mar 30, 2026	22.06	22.73	22.06	22.59	22.39	2.50%	29,107
Mar 27, 2026	22.14	22.27	21.82	22.04	21.85	-1.48%	35,716
Mar 26, 2026	22.44	22.44	22.25	22.37	22.17	0.31%	12,139
Mar 25, 2026	22.46	22.67	22.10	22.30	22.10	0.41%	19,177
Mar 24, 2026	22.02	22.51	22.02	22.21	22.02	-0.13%	26,716
Mar 23, 2026	22.11	22.57	22.11	22.24	22.04	2.77%	32,533
Mar 20, 2026	21.72	21.79	21.43	21.64	21.45	-0.37%	66,178
Mar 19, 2026	21.39	21.84	21.36	21.72	21.53	1.26%	20,079
Mar 18, 2026	21.51	22.07	21.34	21.45	21.26	-1.11%	24,606
Mar 17, 2026	21.88	21.96	21.65	21.69	21.50	-0.78%	23,751
Mar 16, 2026	21.84	21.98	21.76	21.86	21.67	0.97%	11,838
Mar 13, 2026	22.03	22.03	21.51	21.65	21.46	-1.86%	25,119
Mar 12, 2026	21.41	22.06	21.08	22.06	21.87	2.18%	28,006
Mar 11, 2026	21.55	21.67	21.46	21.59	21.40	-0.28%	11,676
Mar 10, 2026	21.64	22.22	21.51	21.65	21.46	-0.18%	30,060
Mar 9, 2026	21.72	22.80	21.23	21.69	21.50	-1.41%	14,773