PCB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	20.50	20.58	19.90	20.02	-	0.53%	63,042
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
Apr 15, 2025	17.94	18.31	17.81	18.09	17.91	3.61%	31,281
Apr 14, 2025	17.77	17.77	17.10	17.46	17.29	-0.06%	29,288
Apr 11, 2025	17.26	17.62	17.00	17.47	17.30	1.96%	30,323
Apr 10, 2025	17.61	18.39	16.73	17.14	16.97	-4.86%	24,704
Apr 9, 2025	16.71	18.38	16.64	18.01	17.83	7.20%	47,715
Apr 8, 2025	17.55	17.55	16.00	16.80	16.63	-2.38%	88,611
Apr 7, 2025	16.55	17.48	16.44	17.21	17.04	1.06%	61,831
Apr 4, 2025	16.92	17.34	16.49	17.03	16.86	-2.91%	43,071
Apr 3, 2025	17.88	18.23	17.16	17.54	17.37	-5.50%	34,471
Apr 2, 2025	18.46	18.85	18.38	18.56	18.38	0.32%	37,174
Apr 1, 2025	18.52	18.88	18.31	18.50	18.32	-1.12%	41,808
Mar 31, 2025	18.65	18.93	18.50	18.71	18.52	-0.43%	40,036
Mar 28, 2025	18.91	18.91	18.79	18.79	18.60	-1.26%	10,075
Mar 27, 2025	19.06	19.26	18.70	19.03	18.84	-0.78%	36,916
Mar 26, 2025	18.99	19.18	18.97	19.18	18.99	1.75%	18,124
Mar 25, 2025	19.33	19.33	18.84	18.85	18.66	-1.41%	28,162
Mar 24, 2025	19.01	19.17	18.92	19.12	18.93	2.25%	19,454
Mar 21, 2025	18.62	18.88	18.61	18.70	18.51	-0.95%	53,239
Mar 20, 2025	18.95	19.21	18.84	18.88	18.69	-1.36%	11,741
Mar 19, 2025	19.10	19.31	18.95	19.14	18.95	0.79%	13,443
Mar 18, 2025	18.54	19.08	18.34	18.99	18.80	1.50%	20,222
Mar 17, 2025	19.01	19.02	18.65	18.71	18.52	-1.11%	21,483
Mar 14, 2025	18.69	19.07	18.69	18.92	18.73	2.10%	8,614
Mar 13, 2025	18.61	18.69	18.53	18.53	18.35	-1.80%	12,391
Mar 12, 2025	18.33	18.87	18.16	18.87	18.68	1.89%	27,067
Mar 11, 2025	18.46	18.67	18.28	18.52	18.34	0.33%	24,562
Mar 10, 2025	18.71	18.71	18.42	18.46	18.28	-2.48%	18,811
Mar 7, 2025	18.60	19.12	18.58	18.93	18.74	0.69%	27,667
Mar 6, 2025	18.70	19.00	18.70	18.80	18.61	-0.16%	22,630
Mar 5, 2025	19.10	19.13	18.78	18.83	18.64	-1.41%	20,605
Mar 4, 2025	19.40	19.40	19.01	19.10	18.91	-1.70%	17,956
Mar 3, 2025	19.75	19.95	19.41	19.43	19.24	-1.12%	30,649