PCB Bancorp (PCB)
NASDAQ: PCB
· Real-Time Price · USD
21.80
-0.18 (-0.82%)
At close: Sep 05, 2025, 3:59 PM
21.80
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
PCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.85 | 21.98 | 21.85 | 21.98 | 21.98 | 1.15% | 11,788 |
| 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 |
| Aug 28, 2025 | 22.18 | 22.18 | 21.97 | 22.13 | 22.13 | 0.18% | 15,245 |
| Aug 27, 2025 | 22.19 | 22.19 | 22.00 | 22.09 | 22.09 | -0.85% | 17,349 |
| Aug 26, 2025 | 22.03 | 22.41 | 22.00 | 22.28 | 22.28 | 0.68% | 18,645 |
| Aug 25, 2025 | 22.30 | 22.32 | 22.06 | 22.13 | 22.13 | -1.16% | 21,300 |
| Aug 22, 2025 | 21.58 | 22.45 | 21.58 | 22.39 | 22.39 | 4.53% | 46,726 |
| Aug 21, 2025 | 21.58 | 21.71 | 21.39 | 21.42 | 21.42 | -1.24% | 39,800 |
| Aug 20, 2025 | 21.60 | 21.79 | 21.60 | 21.69 | 21.69 | 0.51% | 14,021 |
| Aug 19, 2025 | 21.59 | 21.88 | 21.47 | 21.58 | 21.58 | 0.00% | 12,100 |
| Aug 18, 2025 | 21.31 | 21.83 | 21.31 | 21.58 | 21.58 | 0.75% | 14,103 |
| Aug 15, 2025 | 21.80 | 21.89 | 21.40 | 21.42 | 21.42 | -1.43% | 24,043 |
| Aug 14, 2025 | 21.88 | 22.03 | 21.68 | 21.73 | 21.73 | -1.72% | 20,300 |
| 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 |