PCB Bancorp (PCB)
NASDAQ: PCB
· Real-Time Price · USD
21.38
-0.35 (-1.61%)
At close: Aug 15, 2025, 3:59 PM
21.42
0.19%
After-hours: Aug 15, 2025, 04:04 PM EDT
PCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.88 | 22.03 | 21.68 | 21.73 | 21.73 | -1.72% | 20,275 |
| Aug 13, 2025 | 21.99 | 22.21 | 21.98 | 22.11 | 22.11 | 1.28% | 18,500 |
| Aug 12, 2025 | 21.23 | 21.87 | 21.15 | 21.83 | 21.83 | 3.75% | 25,000 |
| Aug 11, 2025 | 21.25 | 21.25 | 20.89 | 21.04 | 21.04 | 1.01% | 85,329 |
| Aug 8, 2025 | 20.84 | 21.00 | 20.76 | 20.83 | 20.83 | 0.34% | 11,200 |
| Aug 7, 2025 | 21.02 | 21.10 | 20.73 | 20.76 | 20.56 | -0.05% | 35,912 |
| Aug 6, 2025 | 20.68 | 20.88 | 20.68 | 20.77 | 20.57 | 0.00% | 18,600 |
| Aug 5, 2025 | 20.97 | 20.97 | 20.47 | 20.77 | 20.57 | -0.57% | 30,908 |
| Aug 4, 2025 | 20.40 | 20.95 | 20.40 | 20.89 | 20.69 | 3.36% | 23,610 |
| Aug 1, 2025 | 20.31 | 20.38 | 19.87 | 20.21 | 20.02 | -1.13% | 35,001 |
| Jul 31, 2025 | 20.75 | 21.08 | 20.29 | 20.44 | 20.24 | -2.11% | 33,400 |
| Jul 30, 2025 | 21.50 | 21.59 | 20.75 | 20.88 | 20.68 | -2.48% | 35,342 |
| Jul 29, 2025 | 21.62 | 21.62 | 21.24 | 21.41 | 21.20 | -0.05% | 52,842 |
| Jul 28, 2025 | 21.45 | 21.59 | 20.97 | 21.42 | 21.21 | 0.00% | 21,518 |
| Jul 25, 2025 | 21.50 | 21.69 | 21.17 | 21.42 | 21.21 | 3.13% | 19,300 |
| Jul 24, 2025 | 21.41 | 21.41 | 20.74 | 20.77 | 20.57 | -3.49% | 13,305 |
| Jul 23, 2025 | 21.64 | 21.64 | 21.36 | 21.52 | 21.31 | 0.05% | 13,600 |
| Jul 22, 2025 | 21.66 | 21.83 | 21.51 | 21.51 | 21.30 | -0.51% | 16,400 |
| Jul 21, 2025 | 21.52 | 21.75 | 21.52 | 21.62 | 21.41 | 0.32% | 28,527 |
| Jul 18, 2025 | 21.77 | 21.77 | 21.35 | 21.55 | 21.34 | -0.42% | 28,035 |