PCB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	20.79	21.01	20.61	20.92	20.92	0.48%	91,028
Jun 26, 2025	20.59	20.92	20.47	20.82	20.82	1.71%	19,128
Jun 25, 2025	20.84	20.84	20.41	20.47	20.47	-1.73%	12,131
Jun 24, 2025	20.50	21.17	20.50	20.83	20.83	1.44%	60,654
Jun 23, 2025	19.92	20.55	19.69	20.54	20.54	3.92%	35,876
Jun 20, 2025	20.06	20.12	19.57	19.76	19.76	-0.65%	39,367
Jun 18, 2025	19.54	20.06	19.50	19.89	19.89	1.95%	20,406
Jun 17, 2025	19.57	19.78	19.44	19.51	19.51	-1.01%	23,665
Jun 16, 2025	20.10	20.23	19.67	19.71	19.71	-1.60%	36,033
Jun 13, 2025	19.83	20.08	19.81	20.03	20.03	-0.55%	54,781
Jun 12, 2025	20.13	20.15	19.91	20.14	20.14	0.40%	21,664
Jun 11, 2025	20.16	20.26	19.85	20.06	20.06	-0.20%	31,951
Jun 10, 2025	19.67	20.14	19.65	20.10	20.10	2.60%	40,301
Jun 9, 2025	19.46	19.78	19.29	19.59	19.59	1.08%	28,570
Jun 6, 2025	19.42	19.42	19.20	19.38	19.38	1.10%	27,282
Jun 5, 2025	19.12	19.34	18.78	19.17	19.17	-	42,065
Jun 4, 2025	19.23	19.32	19.02	19.17	19.17	-1.08%	23,879
Jun 3, 2025	19.07	19.49	19.05	19.38	19.38	1.20%	25,885
Jun 2, 2025	19.38	19.38	19.10	19.15	19.15	-0.98%	33,494
May 30, 2025	19.36	19.49	19.28	19.34	19.34	-0.46%	22,856
May 29, 2025	19.46	19.54	19.32	19.43	19.43	-0.21%	20,569
May 28, 2025	19.94	19.95	19.42	19.47	19.47	-2.31%	33,102
May 27, 2025	19.78	20.10	19.51	19.93	19.93	2.21%	33,961
May 23, 2025	19.43	19.84	19.30	19.50	19.50	-1.52%	26,040
May 22, 2025	20.05	20.20	19.65	19.80	19.80	-2.13%	26,911
May 21, 2025	20.30	20.66	20.11	20.23	20.23	-1.94%	59,823
May 20, 2025	20.76	20.92	20.40	20.63	20.63	-0.29%	46,470
May 19, 2025	20.16	20.78	19.87	20.69	20.69	2.22%	72,111
May 16, 2025	20.81	20.97	20.02	20.24	20.24	-2.97%	49,815
May 15, 2025	20.50	20.92	20.15	20.86	20.86	1.61%	52,656
May 14, 2025	20.61	20.69	20.29	20.53	20.53	-0.53%	37,641
May 13, 2025	20.20	20.65	20.00	20.64	20.64	3.15%	57,791
May 12, 2025	20.50	20.58	19.90	20.01	20.01	0.48%	79,750
May 9, 2025	20.11	20.21	19.66	19.92	19.92	-1.26%	30,454
May 8, 2025	20.10	20.34	19.73	20.17	19.97	2.49%	27,296
May 7, 2025	19.95	19.95	19.50	19.68	19.48	-0.61%	36,800
May 6, 2025	19.80	20.06	19.63	19.80	19.60	-0.80%	27,142
May 5, 2025	19.71	20.27	19.42	19.96	19.76	0.81%	92,348
May 2, 2025	19.75	19.95	19.69	19.80	19.60	1.46%	38,580
May 1, 2025	19.44	19.66	19.19	19.52	19.32	-0.48%	33,972
Apr 30, 2025	19.63	19.95	19.31	19.61	19.42	-1.21%	44,336
Apr 29, 2025	19.50	19.97	19.31	19.85	19.65	1.79%	76,797
Apr 28, 2025	18.99	19.50	18.72	19.50	19.31	2.63%	40,790
Apr 25, 2025	19.04	19.45	18.75	19.00	18.81	0.21%	46,814
Apr 24, 2025	19.01	19.05	18.75	18.96	18.77	-0.42%	22,906
Apr 23, 2025	19.42	19.44	18.86	19.04	18.85	0.42%	29,693
Apr 22, 2025	18.62	19.25	18.54	18.96	18.77	3.18%	35,778
Apr 21, 2025	18.38	19.00	18.21	18.38	18.19	-0.51%	33,318
Apr 17, 2025	18.49	18.81	18.38	18.47	18.29	-0.11%	33,286
Apr 16, 2025	17.85	18.58	17.84	18.49	18.31	2.21%	66,020