PCB Bancorp PCB
NASDAQ · United States · Finance
$28.01+0.19 (+0.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $28.01 | +0.68% | $27.98 | $28.37 | $27.91 | 34.30K |
| 2026-10-01 | $27.82 | +1.61% | $27.49 | $27.89 | $26.78 | 50.70K |
| 2026-09-30 | $27.38 | -1.26% | $27.81 | $27.92 | $27.38 | 99.50K |
| 2026-09-29 | $27.73 | +0.51% | $28.19 | $28.85 | $27.73 | 72.20K |
| 2026-09-28 | $27.59 | -0.43% | $27.69 | $27.79 | $27.40 | 43.30K |
| 2026-09-25 | $27.71 | +0.62% | $27.56 | $27.90 | $27.21 | 39.00K |
| 2026-09-24 | $27.54 | +1.40% | $27.30 | $27.78 | $27.30 | 32.60K |
| 2026-09-23 | $27.16 | -1.81% | $27.47 | $27.47 | $27.15 | 21.90K |
| 2026-09-22 | $27.66 | +0.14% | $27.76 | $27.76 | $27.32 | 37.70K |
| 2026-09-21 | $27.62 | -0.07% | $27.61 | $27.74 | $27.42 | 23.10K |
| 2026-09-18 | $27.64 | -0.40% | $27.56 | $27.66 | $27.29 | 54.20K |
| 2026-09-17 | $27.75 | -0.07% | $27.96 | $28.02 | $27.35 | 15.80K |
| 2026-09-16 | $27.77 | -1.52% | $28.16 | $28.20 | $27.40 | 64.90K |
| 2026-09-15 | $28.20 | +0.82% | $27.85 | $28.26 | $27.85 | 31.10K |
| 2026-09-14 | $27.97 | +0.32% | $27.91 | $28.14 | $27.57 | 30.10K |
| 2026-09-11 | $27.88 | +0.04% | $28.05 | $28.39 | $27.66 | 27.90K |
| 2026-09-10 | $27.87 | +0.47% | $27.66 | $27.87 | $27.50 | 19.70K |
| 2026-09-09 | $27.74 | -0.11% | $27.60 | $27.80 | $27.53 | 22.40K |
| 2026-09-08 | $27.77 | -1.31% | $27.99 | $28.24 | $27.77 | 33.90K |
| 2026-09-04 | $28.14 | +0.29% | $27.87 | $28.22 | $27.87 | 18.90K |
| 2026-09-03 | $28.06 | +1.01% | $27.97 | $28.17 | $27.82 | 12.90K |
| 2026-09-02 | $27.78 | +2.09% | $27.36 | $28.03 | $27.36 | 34.60K |
| 2026-09-01 | $27.21 | -0.44% | $27.20 | $27.41 | $27.15 | 36.00K |
| 2026-08-31 | $27.33 | -0.58% | $27.42 | $27.58 | $27.02 | 21.80K |
| 2026-08-28 | $27.49 | -0.15% | $27.52 | $27.87 | $27.22 | 18.80K |
| 2026-08-27 | $27.53 | -0.22% | $27.28 | $27.67 | $27.22 | 17.90K |
| 2026-08-26 | $27.59 | +0.07% | $27.54 | $27.71 | $27.54 | 18.10K |
| 2026-08-25 | $27.57 | -0.11% | $27.71 | $28.56 | $27.40 | 29.30K |
| 2026-08-24 | $27.60 | -0.58% | $27.76 | $27.98 | $27.56 | 23.30K |
| 2026-08-21 | $27.76 | +0.62% | $27.67 | $28.56 | $27.43 | 118.40K |
| 2026-08-20 | $27.59 | -0.29% | $27.48 | $27.84 | $27.35 | 13.80K |
| 2026-08-19 | $27.67 | -3.39% | $28.81 | $28.81 | $27.60 | 34.30K |
| 2026-08-18 | $28.64 | +1.99% | $28.04 | $28.89 | $28.04 | 38.70K |
| 2026-08-17 | $28.08 | -1.23% | $28.32 | $28.75 | $27.95 | 35.60K |
| 2026-08-14 | $28.43 | -0.28% | $28.48 | $28.75 | $28.25 | 25.60K |
| 2026-08-13 | $28.51 | +1.39% | $28.39 | $28.69 | $28.26 | 18.40K |
| 2026-08-12 | $28.12 | +0.14% | $28.03 | $28.41 | $27.85 | 36.70K |
| 2026-08-11 | $28.08 | +1.92% | $27.64 | $28.19 | $27.45 | 21.60K |
| 2026-08-10 | $27.55 | -1.15% | $27.88 | $27.88 | $27.31 | 45.00K |
| 2026-08-07 | $27.87 | -0.89% | $27.78 | $27.91 | $27.51 | 35.00K |
| 2026-08-06 | $28.12 | -0.39% | $28.24 | $28.55 | $27.90 | 31.10K |
| 2026-08-05 | $28.23 | +0.36% | $28.33 | $28.80 | $27.86 | 39.00K |
| 2026-08-04 | $28.13 | +0.43% | $28.08 | $28.48 | $27.70 | 65.10K |
| 2026-08-03 | $28.01 | +0.50% | $28.17 | $28.42 | $27.65 | 59.30K |
| 2026-07-31 | $27.87 | +0.72% | $27.84 | $28.04 | $27.65 | 67.40K |
| 2026-07-30 | $27.67 | -1.25% | $27.90 | $28.08 | $27.56 | 49.80K |
| 2026-07-29 | $28.02 | -0.46% | $28.00 | $28.44 | $27.76 | 39.80K |
| 2026-07-28 | $28.15 | +0.57% | $28.04 | $28.66 | $27.80 | 47.60K |
| 2026-07-27 | $27.99 | -0.32% | $28.35 | $28.35 | $27.52 | 60.50K |
| 2026-07-24 | $28.08 | -2.84% | $28.92 | $29.29 | $27.31 | 70.90K |
| 2026-07-23 | $28.90 | -0.69% | $28.70 | $28.90 | $27.35 | 43.80K |
| 2026-07-22 | $29.10 | -2.81% | $29.94 | $29.94 | $28.72 | 40.80K |
| 2026-07-21 | $29.94 | +1.18% | $29.60 | $30.01 | $29.34 | 54.20K |
| 2026-07-20 | $29.59 | -0.74% | $29.69 | $29.96 | $29.31 | 50.80K |
| 2026-07-17 | $29.81 | -2.65% | $30.34 | $30.84 | $29.50 | 58.20K |
| 2026-07-16 | $30.62 | +3.27% | $29.74 | $30.62 | $29.67 | 36.90K |
| 2026-07-15 | $29.65 | +1.40% | $29.16 | $30.25 | $29.16 | 44.70K |
| 2026-07-14 | $29.24 | +0.21% | $29.30 | $29.61 | $29.01 | 33.30K |
| 2026-07-13 | $29.18 | +1.28% | $29.28 | $29.78 | $28.93 | 34.00K |
| 2026-07-10 | $28.81 | +0.63% | $28.69 | $29.00 | $28.64 | 30.50K |
| 2026-07-09 | $28.63 | +1.27% | $28.19 | $28.92 | $28.19 | 27.00K |
| 2026-07-08 | $28.27 | -1.26% | $28.63 | $28.63 | $28.19 | 32.60K |
| 2026-07-07 | $28.63 | -0.35% | $29.00 | $29.00 | $28.34 | 29.00K |
| 2026-07-06 | $28.73 | +0.77% | $28.51 | $29.09 | $28.51 | 29.70K |
| 2026-07-02 | $28.51 | -1.99% | $29.29 | $29.29 | $27.86 | 22.00K |
| 2026-07-01 | $29.09 | +2.54% | $28.35 | $29.16 | $28.14 | 33.10K |
| 2026-06-30 | $28.37 | +1.21% | $27.88 | $28.37 | $27.88 | 28.00K |
| 2026-06-29 | $28.03 | -0.14% | $28.06 | $28.07 | $27.43 | 40.80K |
| 2026-06-26 | $28.07 | +0.43% | $28.05 | $28.55 | $27.70 | 242.10K |
| 2026-06-25 | $27.95 | +0.76% | $27.84 | $28.39 | $27.56 | 45.80K |
| 2026-06-24 | $27.74 | +2.21% | $27.20 | $27.97 | $27.12 | 44.40K |
| 2026-06-23 | $27.14 | +1.72% | $26.79 | $27.25 | $26.68 | 51.10K |
| 2026-06-22 | $26.68 | -0.45% | $26.78 | $27.14 | $26.64 | 34.60K |
| 2026-06-18 | $26.80 | +2.37% | $26.60 | $26.82 | $26.33 | 57.20K |
| 2026-06-17 | $26.18 | -0.68% | $26.50 | $26.72 | $25.90 | 33.00K |
| 2026-06-16 | $26.36 | +0.80% | $26.50 | $26.61 | $26.26 | 21.30K |
| 2026-06-15 | $26.15 | -1.65% | $26.59 | $26.59 | $26.06 | 18.00K |
| 2026-06-12 | $26.59 | +2.07% | $26.17 | $26.77 | $25.95 | 19.00K |
| 2026-06-11 | $26.05 | -0.95% | $26.52 | $26.52 | $26.05 | 16.50K |
| 2026-06-10 | $26.30 | +1.27% | $26.04 | $26.63 | $26.04 | 34.40K |
| 2026-06-09 | $25.97 | +2.36% | $25.63 | $26.27 | $25.63 | 27.90K |
| 2026-06-08 | $25.37 | +0.67% | $25.16 | $25.70 | $25.16 | 22.80K |
| 2026-06-05 | $25.20 | +1.49% | $24.87 | $25.43 | $24.85 | 36.40K |
| 2026-06-04 | $24.83 | +3.46% | $24.36 | $24.84 | $24.28 | 9.70K |
| 2026-06-03 | $24.00 | -2.12% | $24.40 | $24.40 | $23.93 | 30.60K |
| 2026-06-02 | $24.52 | +0.99% | $24.13 | $24.60 | $24.00 | 16.40K |
| 2026-06-01 | $24.28 | -1.18% | $24.38 | $24.45 | $24.19 | 18.50K |
| 2026-05-29 | $24.57 | -0.32% | $24.63 | $24.70 | $24.55 | 22.10K |
| 2026-05-28 | $24.65 | -0.68% | $24.73 | $24.73 | $24.24 | 26.60K |
| 2026-05-27 | $24.82 | +0.12% | $24.89 | $24.89 | $24.60 | 16.10K |