PCB Bancorp

18.71
-0.32 (-1.68%)
At close: Mar 28, 2025, 3:57 PM
18.74
0.14%
Pre-market: Mar 31, 2025, 04:40 AM EDT

PCB Bancorp Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 18.91 18.91 18.79 18.79 -0.24 -1.26% 10,075
Mar 27, 2025 19.06 19.26 18.70 19.03 -0.15 -0.78% 36,916
Mar 26, 2025 18.99 19.18 18.97 19.18 0.33 1.75% 18,124
Mar 25, 2025 19.33 19.33 18.84 18.85 -0.27 -1.41% 28,200
Mar 24, 2025 19.01 19.17 18.92 19.12 0.42 2.25% 19,500
Mar 21, 2025 18.62 18.88 18.61 18.70 -0.18 -0.95% 53,239
Mar 20, 2025 18.95 19.21 18.84 18.88 -0.26 -1.36% 11,741
Mar 19, 2025 19.10 19.31 18.95 19.14 0.15 0.79% 13,443
Mar 18, 2025 18.54 19.08 18.34 18.99 0.28 1.50% 20,222
Mar 17, 2025 19.01 19.02 18.65 18.71 -0.21 -1.11% 21,500
Mar 14, 2025 18.68 19.07 18.68 18.92 0.39 2.10% 8,614
Mar 13, 2025 18.61 18.68 18.53 18.53 -0.34 -1.80% 12,400
Mar 12, 2025 18.33 18.87 18.16 18.87 0.35 1.89% 27,100
Mar 11, 2025 18.46 18.67 18.28 18.52 0.06 0.33% 24,600
Mar 10, 2025 18.71 18.71 18.42 18.46 -0.47 -2.48% 18,811
Mar 7, 2025 18.60 19.12 18.58 18.93 0.13 0.69% 27,700
Mar 6, 2025 18.70 19.00 18.70 18.80 -0.03 -0.16% 22,630
Mar 5, 2025 19.10 19.13 18.78 18.83 -0.27 -1.41% 20,605
Mar 4, 2025 19.40 19.40 19.01 19.10 -0.33 -1.70% 18,000
Mar 3, 2025 19.75 19.95 19.41 19.43 -0.22 -1.12% 30,649
Feb 28, 2025 19.51 19.66 19.42 19.65 0.22 1.13% 11,000
Feb 27, 2025 19.35 19.55 19.05 19.43 -0.02 -0.10% 25,400
Feb 26, 2025 19.31 19.49 19.05 19.45 0.13 0.67% 21,710
Feb 25, 2025 19.22 19.51 19.22 19.32 0.20 1.05% 26,300
Feb 24, 2025 19.30 19.99 19.10 19.12 -0.13 -0.68% 21,802
Feb 21, 2025 19.88 20.11 19.25 19.25 -0.42 -2.14% 23,300
Feb 20, 2025 19.82 20.10 19.55 19.67 -0.30 -1.50% 14,105
Feb 19, 2025 19.76 20.08 19.59 19.97 -0.17 -0.84% 38,100
Feb 18, 2025 20.06 20.24 20.04 20.14 -0.01 -0.05% 11,800
Feb 14, 2025 20.30 20.44 20.06 20.15 -0.19 -0.93% 9,320
Feb 13, 2025 20.19 20.39 19.61 20.34 0.31 1.55% 26,823
Feb 12, 2025 20.36 20.36 20.03 20.03 -0.67 -3.24% 14,300
Feb 11, 2025 20.03 20.70 20.03 20.70 0.55 2.73% 27,336
Feb 10, 2025 20.15 20.36 19.49 20.15 0.02 0.10% 23,101
Feb 7, 2025 20.11 20.37 19.97 20.13 -0.36 -1.76% 144,400
Feb 6, 2025 20.51 20.61 20.36 20.49 0.07 0.34% 19,211
Feb 5, 2025 20.15 20.52 19.71 20.42 0.27 1.34% 35,442
Feb 4, 2025 19.25 20.16 19.25 20.15 0.80 4.13% 38,300
Feb 3, 2025 18.96 19.47 18.66 19.35 0.06 0.31% 23,831
Jan 31, 2025 18.99 19.61 18.96 19.29 0.24 1.26% 26,554
Jan 30, 2025 18.95 19.22 18.88 19.05 0.07 0.37% 20,400
Jan 29, 2025 19.00 19.14 18.81 18.98 -0.02 -0.11% 19,631
Jan 28, 2025 19.00 19.17 18.75 19.00 -0.08 -0.42% 23,141
Jan 27, 2025 18.85 19.22 18.85 19.08 0.17 0.90% 22,500
Jan 24, 2025 18.97 19.05 18.52 18.91 -0.21 -1.10% 33,127
Jan 23, 2025 19.04 19.19 18.90 19.12 -0.09 -0.47% 31,424
Jan 22, 2025 19.41 19.41 19.07 19.21 -0.34 -1.74% 19,207
Jan 21, 2025 19.57 19.71 19.53 19.55 0.08 0.41% 11,025
Jan 17, 2025 19.50 19.53 19.11 19.47 -0.03 -0.15% 18,929
Jan 16, 2025 19.85 19.85 19.11 19.50 -0.27 -1.37% 14,702