PCB Bancorp - PCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.2	21.67	21.67	21.81	20.87	34,400
November 20, 2025	21.34	21.18	21.18	21.57	21.1	28,911
November 19, 2025	21.2	21.26	21.26	21.35	21.12	20,711
November 18, 2025	21.18	21.08	21.08	21.37	21.08	17,300
November 17, 2025	21.72	21.15	21.15	21.72	21.15	16,820
November 14, 2025	21.5	21.69	21.69	21.69	21.07	25,600
November 13, 2025	21.8	21.72	21.72	21.95	21.64	33,009
November 12, 2025	21.82	21.88	21.88	22.25	21.78	21,600
November 11, 2025	22.15	21.93	21.93	22.15	21.78	16,516
November 10, 2025	21.96	22.01	22.01	22.43	21.77	33,500
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

PCB Bancorp (PCB) NASDAQ