PCB Bancorp - PCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.35	21.63	21.63	21.65	21.15	42,800
November 06, 2025	21.72	21.52	21.32	21.72	21.38	36,300
November 05, 2025	21.83	21.75	21.55	22.03	21.65	40,200
November 04, 2025	21.55	21.57	21.37	22.04	21.26	29,400
November 03, 2025	21	21.84	21.64	21.87	21	51,124
October 31, 2025	20.82	21.07	21.07	21.23	20.78	28,600
October 30, 2025	20.98	20.96	20.96	21.49	20.89	41,336
October 29, 2025	21.4	21.19	21.19	21.68	20.99	46,128
October 28, 2025	21.24	21.4	21.4	21.81	21.24	26,500
October 27, 2025	21.59	21.46	21.46	22.04	21.44	33,928
October 24, 2025	21	21.48	21.48	21.65	20.92	41,806
October 23, 2025	20.49	20.27	20.27	20.49	20.2	17,200
October 22, 2025	20.56	20.52	20.52	20.83	20.27	49,040
October 21, 2025	20.37	20.56	20.56	20.7	20.35	16,700
October 20, 2025	20.19	20.37	20.37	20.37	20.12	18,014
October 17, 2025	19.84	19.97	19.97	20.12	19.82	27,610
October 16, 2025	20.51	19.85	19.85	20.51	19.7	25,300
October 15, 2025	20.74	20.57	20.57	20.74	20.35	25,400
October 14, 2025	19.92	20.64	20.64	20.75	19.92	35,707
October 13, 2025	20.08	20.08	20.08	20.11	19.84	25,300
October 10, 2025	20.27	19.84	19.84	20.51	19.8	32,430
October 09, 2025	20.39	20.2	20.2	20.39	20.15	13,600
October 08, 2025	20.64	20.41	20.41	20.73	20.4	19,100
October 07, 2025	20.88	20.44	20.44	21	20.43	22,536
October 06, 2025	20.82	20.75	20.75	21	20.6	19,319
October 03, 2025	20.57	20.67	20.67	20.86	20.57	18,035
October 02, 2025	20.91	20.57	20.57	20.93	20.52	17,600
October 01, 2025	20.89	20.94	20.94	21	20.57	21,313
September 30, 2025	20.69	21	21	21.04	20.69	23,016
September 29, 2025	21.23	20.8	20.8	21.23	20.67	28,615
September 26, 2025	20.96	21.19	21.19	21.22	20.96	20,500
September 25, 2025	20.86	20.92	20.92	21.05	20.78	20,100
September 24, 2025	21.4	20.97	20.97	21.4	20.94	23,200
September 23, 2025	21.62	21.33	21.33	21.79	21.33	25,700
September 22, 2025	21.36	21.5	21.5	21.57	21.36	18,500
September 19, 2025	21.98	21.44	21.44	22.1	21.32	85,800
September 18, 2025	21.45	22.11	22.11	22.11	21.37	22,221
September 17, 2025	21.28	21.3	21.3	21.93	21.27	32,433
September 16, 2025	21.43	21.33	21.33	21.47	21.26	22,721
September 15, 2025	21.53	21.54	21.54	21.67	21.5	24,900
September 12, 2025	21.79	21.49	21.49	21.79	21.43	8,135
September 11, 2025	21.51	21.81	21.81	21.81	21.47	15,800
September 10, 2025	21.64	21.44	21.44	21.66	21.38	11,115
September 09, 2025	21.68	21.6	21.6	21.76	21.54	11,137
September 08, 2025	21.92	21.76	21.76	21.92	21.63	9,400
September 05, 2025	22.19	21.8	21.8	22.19	21.65	14,840
September 04, 2025	21.85	21.98	21.98	21.98	21.85	11,800
September 03, 2025	21.82	21.73	21.73	21.99	21.63	12,700
September 02, 2025	21.9	21.84	21.84	22.08	21.66	25,540
August 29, 2025	22.18	22.1	22.1	22.19	21.99	38,328
August 28, 2025	22.18	22.13	22.13	22.18	21.97	15,245
August 27, 2025	22.19	22.09	22.09	22.19	22	17,349
August 26, 2025	22.03	22.28	22.28	22.41	22	18,645
August 25, 2025	22.3	22.13	22.13	22.32	22.06	21,300
August 22, 2025	21.58	22.39	22.39	22.45	21.58	46,726
August 21, 2025	21.58	21.42	21.42	21.71	21.39	39,800
August 20, 2025	21.6	21.69	21.69	21.79	21.6	14,021
August 19, 2025	21.59	21.58	21.58	21.88	21.47	12,100
August 18, 2025	21.31	21.58	21.58	21.83	21.31	14,103
August 15, 2025	21.8	21.42	21.42	21.89	21.4	24,043

PCB Bancorp (PCB) NASDAQ