PCB Bancorp - PCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.03	23.07	23.07	23.14	22.91	11,846
February 19, 2026	23.04	23.05	23.05	23.19	22.79	17,500
February 18, 2026	22.93	23.21	23.21	23.43	22.79	60,600
February 17, 2026	22.84	22.77	22.77	22.94	22.77	20,400
February 13, 2026	22.71	22.84	22.84	22.95	22.36	16,000
February 12, 2026	23.21	22.89	22.67	23.52	22.43	39,400
February 11, 2026	23.45	23.04	22.82	23.45	23.01	11,213
February 10, 2026	23.37	23.38	23.16	23.58	23.28	27,844
February 09, 2026	23.45	23.44	23.21	23.64	23.33	18,823
February 06, 2026	23.94	23.57	23.34	24.2	23.57	25,047
February 05, 2026	23.5	23.73	23.5	23.85	23.45	28,046
February 04, 2026	23.25	23.58	23.35	23.8	23.12	27,818
February 03, 2026	22.91	23.25	23.25	23.49	22.89	13,926
February 02, 2026	22.44	22.96	22.96	23.29	22.21	41,035
January 30, 2026	21.64	22.44	22.44	22.84	21.52	41,300
January 29, 2026	21.99	22.02	22.02	22.13	21.52	11,607
January 28, 2026	21.86	21.54	21.54	22.23	21.42	21,441
January 27, 2026	22.64	22.06	22.06	22.64	21.85	15,517
January 26, 2026	22	21.98	21.98	22.19	21.75	18,500
January 23, 2026	22.75	22.06	22.06	22.75	21.91	14,800
January 22, 2026	22.72	22.89	22.89	23.21	22.6	20,749
January 21, 2026	22.27	22.78	22.78	22.84	22.23	24,800
January 20, 2026	21.88	21.68	21.68	22.12	21.68	28,027
January 16, 2026	22.4	22.2	22.2	22.79	22.2	15,228
January 15, 2026	22.07	22.39	22.39	22.74	22.07	11,600
January 14, 2026	21.82	22.11	22.11	22.21	21.8	17,049
January 13, 2026	21.81	21.8	21.8	22.33	21.5	27,411
January 12, 2026	21.75	21.86	21.86	21.98	21.51	17,349
January 09, 2026	21.99	21.73	21.73	22.05	21.65	12,917
January 08, 2026	21.35	22	22	22.09	21.35	15,029
January 07, 2026	21.52	21.53	21.53	21.64	21.4	14,600
January 06, 2026	21.71	21.55	21.55	21.89	21.5	22,614
January 05, 2026	21.58	21.95	21.95	22.24	21.52	13,140
January 02, 2026	21.93	21.58	21.58	21.93	21.27	33,500
December 31, 2025	21.53	21.65	21.65	21.88	21.5	28,108
December 30, 2025	21.79	21.56	21.56	21.79	21.51	17,240
December 29, 2025	22.08	21.8	21.8	22.24	21.56	49,023
December 26, 2025	22.3	22.21	22.21	22.53	22.14	10,100
December 24, 2025	22.42	22.46	22.46	22.74	22.16	8,708
December 23, 2025	22.57	22.42	22.42	22.96	22.26	17,200
December 22, 2025	22.77	22.57	22.57	23.13	22.56	21,239
December 19, 2025	23.82	22.83	22.83	23.83	22.63	47,044
December 18, 2025	24.04	23.92	23.92	24.04	23.47	18,113
December 17, 2025	23.91	23.78	23.78	24	23.6	20,600
December 16, 2025	23.9	23.96	23.96	24.02	23.03	30,100
December 15, 2025	23.15	23.84	23.84	23.9	23.11	27,050
December 12, 2025	23.29	23.26	23.26	23.48	23.13	26,945
December 11, 2025	22.85	23.2	23.2	23.26	22.85	38,466
December 10, 2025	22.3	22.81	22.81	23.25	22.14	90,400
December 09, 2025	21.99	22.13	22.13	22.21	21.93	17,938
December 08, 2025	21.66	21.87	21.87	21.96	21.66	19,304
December 05, 2025	21.65	21.55	21.55	21.71	21.15	33,800
December 04, 2025	22.11	21.8	21.8	22.11	21.57	28,900
December 03, 2025	21.6	22.06	22.06	22.08	21.58	18,300
December 02, 2025	21.98	21.42	21.42	21.98	21.42	11,400
December 01, 2025	21.56	21.83	21.83	21.94	21.56	10,900
November 28, 2025	21.88	21.72	21.72	21.94	21.61	9,500
November 26, 2025	22	22.07	22.07	22.44	21.85	23,736
November 25, 2025	21.6	22.12	22.12	22.23	20.97	22,238
November 24, 2025	21.72	21.69	21.69	21.72	21.49	19,600

PCB Bancorp (PCB) NASDAQ