PCB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	27.56	27.66	27.29	27.64	27.64	-0.40%	54,214
Sep 17, 2026	27.96	28.02	27.35	27.75	27.75	-0.07%	15,785
Sep 16, 2026	28.16	28.20	27.40	27.77	27.77	-1.52%	64,890
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%	30,014
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%	19,722
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%	33,808
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
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