PCB Bancorp (PCB)
NASDAQ: PCB
· Real-Time Price · USD
21.19
0.28 (1.31%)
At close: Sep 26, 2025, 3:59 PM
21.19
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
PCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.96 | 21.22 | 20.96 | 21.19 | 21.19 | 1.29% | 20,460 |
| Sep 25, 2025 | 20.86 | 21.05 | 20.78 | 20.92 | 20.92 | -0.24% | 20,100 |
| Sep 24, 2025 | 21.40 | 21.40 | 20.94 | 20.97 | 20.97 | -1.69% | 23,200 |
| Sep 23, 2025 | 21.62 | 21.79 | 21.33 | 21.33 | 21.33 | -0.79% | 25,700 |
| Sep 22, 2025 | 21.36 | 21.57 | 21.36 | 21.50 | 21.50 | 0.28% | 18,500 |
| Sep 19, 2025 | 21.98 | 22.10 | 21.32 | 21.44 | 21.44 | -3.03% | 85,800 |
| Sep 18, 2025 | 21.45 | 22.11 | 21.37 | 22.11 | 22.11 | 3.80% | 22,221 |
| Sep 17, 2025 | 21.28 | 21.93 | 21.27 | 21.30 | 21.30 | -0.14% | 32,433 |
| Sep 16, 2025 | 21.43 | 21.47 | 21.26 | 21.33 | 21.33 | -0.97% | 22,721 |
| Sep 15, 2025 | 21.53 | 21.67 | 21.50 | 21.54 | 21.54 | 0.23% | 24,900 |
| Sep 12, 2025 | 21.79 | 21.79 | 21.43 | 21.49 | 21.49 | -1.47% | 8,135 |
| Sep 11, 2025 | 21.51 | 21.81 | 21.47 | 21.81 | 21.81 | 1.73% | 15,800 |
| Sep 10, 2025 | 21.64 | 21.66 | 21.38 | 21.44 | 21.44 | -0.74% | 11,115 |
| Sep 9, 2025 | 21.68 | 21.76 | 21.54 | 21.60 | 21.60 | -0.74% | 11,137 |
| Sep 8, 2025 | 21.92 | 21.92 | 21.63 | 21.76 | 21.76 | -0.18% | 9,400 |
| Sep 5, 2025 | 22.19 | 22.19 | 21.65 | 21.80 | 21.80 | -0.82% | 14,840 |
| Sep 4, 2025 | 21.85 | 21.98 | 21.85 | 21.98 | 21.98 | 1.15% | 11,800 |
| Sep 3, 2025 | 21.82 | 21.99 | 21.63 | 21.73 | 21.73 | -0.50% | 12,700 |
| Sep 2, 2025 | 21.90 | 22.08 | 21.66 | 21.84 | 21.84 | -1.18% | 25,540 |
| Aug 29, 2025 | 22.18 | 22.19 | 21.99 | 22.10 | 22.10 | -0.14% | 38,328 |