Skip to main content
PCB Bancorp (PCB)
NASDAQ: PCB · Real-Time Price · USD
22.46
+0.14 (0.65%)
Mar 6, 2026, 9:33 AM EST - Market open

PCB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.4922.8322.0022.3122.31-1.93%26,005
Mar 4, 202622.6922.9322.3022.7522.751.52%19,907
Mar 3, 202621.9922.5621.9722.4122.41-0.04%13,027
Mar 2, 202622.0822.7621.1122.4222.420.27%18,322
Feb 27, 202622.6822.6822.2822.3622.36-2.27%35,641
Feb 26, 202622.9523.0922.4822.8822.88-0.82%18,546
Feb 25, 202622.6923.0922.4523.0723.072.81%15,405
Feb 24, 202622.4822.5421.9922.4422.441.49%15,539
Feb 23, 202623.0923.2622.1122.1122.11-4.16%53,368
Feb 20, 202623.0323.1422.9123.0723.070.09%11,846
Feb 19, 202623.0423.1922.7923.0523.05-0.69%17,480
Feb 18, 202622.9323.4322.7923.2123.211.93%60,577
Feb 17, 202622.8422.9422.7722.7722.77-0.31%20,366
Feb 13, 202622.7122.9522.3622.8422.84-0.22%15,975
Feb 12, 202623.2123.5222.4322.8922.67-0.65%39,399
Feb 11, 202623.4523.4523.0123.0422.82-1.45%11,213
Feb 10, 202623.3723.5823.2823.3823.16-0.26%27,844
Feb 9, 202623.4523.6423.3323.4423.21-0.55%18,823
Feb 6, 202623.9424.2023.5723.5723.34-0.67%25,047
Feb 5, 202623.5023.8523.4523.7323.500.64%28,046
Feb 4, 202623.2523.8023.1223.5823.351.42%27,818
Feb 3, 202622.9123.4922.8923.2523.031.26%13,926
Feb 2, 202622.4423.2922.2122.9622.742.32%41,035
Jan 30, 202621.6422.8421.5222.4422.221.91%41,275
Jan 29, 202621.9922.1321.5222.0221.812.23%11,607
Jan 28, 202621.8622.2321.4221.5421.33-2.36%21,441
Jan 27, 202622.6422.6421.8522.0621.850.36%15,517
Jan 26, 202622.0022.1921.7521.9821.77-0.36%18,480
Jan 23, 202622.7522.7521.9122.0621.85-3.63%14,795
Jan 22, 202622.7223.2122.6022.8922.670.48%20,749
Jan 21, 202622.2722.8422.2322.7822.565.07%24,755
Jan 20, 202621.8822.1221.6821.6821.47-2.34%28,027
Jan 16, 202622.4022.7922.2022.2021.99-0.85%15,228
Jan 15, 202622.0722.7422.0722.3922.171.27%11,582
Jan 14, 202621.8222.2121.8022.1121.901.42%17,049
Jan 13, 202621.8122.3321.5021.8021.59-0.27%27,411
Jan 12, 202621.7521.9821.5121.8621.650.60%17,349
Jan 9, 202621.9922.0521.6521.7321.52-1.23%12,917
Jan 8, 202621.3522.0921.3522.0021.792.18%15,029
Jan 7, 202621.5221.6421.4021.5321.32-0.09%14,574
Jan 6, 202621.7121.8921.5021.5521.34-1.82%22,614
Jan 5, 202621.5822.2421.5221.9521.741.71%13,140
Jan 2, 202621.9321.9321.2721.5821.37-0.32%33,452
Dec 31, 202521.5321.8821.5021.6521.440.42%28,108
Dec 30, 202521.7921.7921.5121.5621.35-1.10%17,318
Dec 29, 202522.0822.2421.5621.8021.59-1.82%49,023
Dec 26, 202522.3022.5322.1422.2121.99-1.14%10,075
Dec 24, 202522.4222.7422.1622.4622.240.18%8,713
Dec 23, 202522.5722.9622.2622.4222.20-0.66%17,194
Dec 22, 202522.7723.1322.5622.5722.35-1.14%21,239
Dec 19, 202523.8223.8322.6322.8322.61-4.56%47,044
Dec 18, 202524.0424.0423.4723.9223.690.59%18,113
Dec 17, 202523.9124.0023.6023.7823.55-0.75%20,595
Dec 16, 202523.9024.0223.0323.9623.730.50%30,056
Dec 15, 202523.1523.9023.1123.8423.612.49%27,050
Dec 12, 202523.2923.4823.1323.2623.040.26%26,945
Dec 11, 202522.8523.2622.8523.2022.981.71%38,466
Dec 10, 202522.3023.2522.1422.8122.593.07%90,374
Dec 9, 202521.9922.2121.9322.1321.921.19%17,938
Dec 8, 202521.6621.9621.6621.8721.661.48%19,304
Dec 5, 202521.6521.7121.1521.5521.34-1.15%33,768
Dec 4, 202522.1122.1121.5721.8021.59-1.18%28,860
Dec 3, 202521.6022.0821.5822.0621.852.99%18,303
Dec 2, 202521.9821.9821.4221.4221.21-1.88%11,370
Dec 1, 202521.5621.9421.5621.8321.620.51%10,880
Nov 28, 202521.8821.9421.6121.7221.51-1.59%9,500
Nov 26, 202522.0022.4421.8522.0721.86-0.23%23,736
Nov 25, 202521.6022.2320.9722.1221.911.98%22,238
Nov 24, 202521.7221.7221.4921.6921.480.09%19,582
Nov 21, 202521.2021.8120.8721.6721.462.31%34,378
Nov 20, 202521.3421.5721.1021.1820.98-0.38%28,911
Nov 19, 202521.2021.3521.1221.2621.060.85%20,711
Nov 18, 202521.1821.3721.0821.0820.88-0.33%17,292
Nov 17, 202521.7221.7221.1521.1520.95-2.47%16,820
Nov 14, 202521.5021.6921.0721.6921.48-0.14%25,572
Nov 13, 202521.8021.9521.6421.7221.51-0.75%33,009
Nov 12, 202521.8222.2521.7821.8821.67-0.23%21,581
Nov 11, 202522.1522.1521.7821.9321.72-0.36%16,516
Nov 10, 202521.9622.4321.7722.0121.801.76%33,483
Nov 7, 202521.3521.6521.1521.6321.420.51%42,777
Nov 6, 202521.7221.7221.3821.5221.12-1.06%36,268
Nov 5, 202521.8322.0321.6521.7521.340.83%40,159
Nov 4, 202521.5522.0421.2621.5721.16-1.24%29,354
Nov 3, 202521.0021.8721.0021.8421.433.65%51,124
Oct 31, 202520.8221.2320.7821.0720.670.52%28,584
Oct 30, 202520.9821.4920.8920.9620.57-1.09%41,336
Oct 29, 202521.4021.6820.9921.1920.79-0.98%46,128
Oct 28, 202521.2421.8121.2421.4021.00-0.28%26,477
Oct 27, 202521.5922.0421.4421.4621.06-0.09%33,928
Oct 24, 202521.0021.6520.9321.4821.085.97%41,806
Oct 23, 202520.4920.4920.2020.2719.89-1.22%17,181
Oct 22, 202520.5620.8320.2720.5220.13-0.19%49,040
Oct 21, 202520.3720.7020.3520.5620.170.93%16,692
Oct 20, 202520.1920.3720.1220.3719.992.00%18,014
Oct 17, 202519.8420.1219.8219.9719.590.60%27,610
Oct 16, 202520.5120.5119.7019.8519.48-3.50%25,257
Oct 15, 202520.7420.7420.3520.5720.18-0.34%25,350
Oct 14, 202519.9220.7519.9220.6420.252.79%35,707
Oct 13, 202520.0820.1119.8420.0819.701.21%25,287
Oct 10, 202520.2720.5119.8019.8419.47-1.78%32,430