PCB Bancorp - PCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.8	21.42	21.42	21.89	21.4	24,043
August 14, 2025	21.88	21.73	21.73	22.03	21.68	20,300
August 13, 2025	21.99	22.11	22.11	22.21	21.98	18,500
August 12, 2025	21.23	21.83	21.83	21.87	21.15	25,000
August 11, 2025	21.25	21.04	21.04	21.25	20.89	85,329
August 08, 2025	20.84	20.83	20.83	21	20.76	11,200
August 07, 2025	21.02	20.76	20.76	21.1	20.73	35,912
August 06, 2025	20.68	20.77	20.77	20.88	20.68	18,600
August 05, 2025	20.97	20.77	20.77	20.97	20.47	30,908
August 04, 2025	20.4	20.89	20.89	20.95	20.4	23,610
August 01, 2025	20.31	20.21	20.21	20.38	19.87	35,001
July 31, 2025	20.75	20.44	20.44	21.08	20.29	33,400
July 30, 2025	21.5	20.88	20.88	21.59	20.75	35,342
July 29, 2025	21.62	21.41	21.41	21.62	21.24	52,842
July 28, 2025	21.45	21.42	21.42	21.59	20.97	21,518
July 25, 2025	21.5	21.42	21.42	21.69	21.17	19,300
July 24, 2025	21.41	20.77	20.77	21.41	20.74	13,305
July 23, 2025	21.64	21.52	21.52	21.64	21.36	13,600
July 22, 2025	21.66	21.51	21.51	21.83	21.51	16,400
July 21, 2025	21.52	21.62	21.62	21.75	21.52	28,527
July 18, 2025	21.77	21.55	21.55	21.77	21.35	28,035
July 17, 2025	21.5	21.64	21.64	21.68	21.43	27,100
July 16, 2025	21	21.33	21.33	21.47	20.84	33,600
July 15, 2025	21.85	20.99	20.99	21.85	20.99	23,800
July 14, 2025	21.89	21.91	21.91	22.03	21.81	11,400
July 11, 2025	21.95	21.74	21.74	22.03	21.7	15,938
July 10, 2025	22.12	22.13	22.13	22.21	21.99	18,000
July 09, 2025	22.01	22.09	22.09	22.15	21.9	20,327
July 08, 2025	22.15	22.09	22.09	22.35	21.84	25,400
July 07, 2025	22.26	22.05	22.05	22.29	21.96	29,000
July 03, 2025	22	22.36	22.36	22.37	22	30,800
July 02, 2025	21.83	21.91	21.91	21.94	21.75	23,600
July 01, 2025	20.76	21.58	21.58	21.78	20.76	36,000
June 30, 2025	20.91	20.98	20.98	21.12	20.86	30,100
June 27, 2025	20.79	20.92	20.92	21.01	20.61	91,028
June 26, 2025	20.59	20.82	20.82	20.92	20.47	19,128
June 25, 2025	20.84	20.47	20.47	20.84	20.41	12,131
June 24, 2025	20.5	20.83	20.83	21.17	20.5	60,700
June 23, 2025	19.92	20.54	20.54	20.55	19.69	35,900
June 20, 2025	20.06	19.76	19.76	20.12	19.57	39,400
June 18, 2025	19.54	19.89	19.89	20.06	19.5	20,406
June 17, 2025	19.57	19.51	19.51	19.78	19.44	23,700
June 16, 2025	20.1	19.71	19.71	20.23	19.67	36,033
June 13, 2025	19.83	20.03	20.03	20.08	19.81	54,800
June 12, 2025	20.13	20.14	20.14	20.15	19.91	21,700
June 11, 2025	20.16	20.06	20.06	20.26	19.85	32,000
June 10, 2025	19.67	20.1	20.1	20.14	19.65	40,301
June 09, 2025	19.46	19.59	19.59	19.78	19.29	28,600
June 06, 2025	19.42	19.38	19.38	19.42	19.2	27,300
June 05, 2025	19.12	19.17	19.17	19.34	18.78	42,065
June 04, 2025	19.23	19.17	19.17	19.32	19.02	23,900
June 03, 2025	19.07	19.38	19.38	19.49	19.05	25,900
June 02, 2025	19.38	19.15	19.15	19.38	19.1	33,500
May 30, 2025	19.36	19.34	19.34	19.49	19.28	22,900
May 29, 2025	19.46	19.43	19.43	19.54	19.32	20,600
May 28, 2025	19.94	19.47	19.47	19.95	19.42	33,102
May 27, 2025	19.78	19.93	19.93	20.1	19.51	34,000
May 23, 2025	19.43	19.5	19.5	19.84	19.3	26,040
May 22, 2025	20.05	19.8	19.8	20.2	19.65	26,911
May 21, 2025	20.3	20.23	20.23	20.66	20.11	58,702

PCB Bancorp (PCB) NASDAQ