Skip to main content
PCB Bancorp (PCB)
NASDAQ: PCB · Real-Time Price · USD
28.07
+0.12 (0.43%)
At close: Jun 26, 2026, 4:00 PM EDT
28.07
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

PCB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.0528.5527.7028.0728.070.43%231,621
Jun 25, 202627.8428.3927.5627.9527.950.78%45,755
Jun 24, 202627.2027.9727.1227.7427.742.19%44,429
Jun 23, 202626.7927.2526.6827.1427.141.72%51,103
Jun 22, 202626.7827.1426.6426.6826.68-0.45%34,556
Jun 18, 202626.6026.8226.3326.8026.802.37%57,246
Jun 17, 202626.5026.7225.9026.1826.18-0.68%33,020
Jun 16, 202626.5026.6126.2626.3626.360.80%21,345
Jun 15, 202626.5926.5926.0626.1526.15-1.65%18,020
Jun 12, 202626.1726.7725.9526.5926.592.07%19,048
Jun 11, 202626.5226.5226.0526.0526.05-0.95%16,463
Jun 10, 202626.0426.6326.0426.3026.301.27%34,395
Jun 9, 202625.6326.2725.6325.9725.972.36%27,852
Jun 8, 202625.1625.7025.1625.3725.370.67%22,766
Jun 5, 202624.8725.4324.8525.2025.201.49%36,438
Jun 4, 202624.3624.8424.2824.8324.833.46%9,689
Jun 3, 202624.4024.4023.9324.0024.00-2.12%30,611
Jun 2, 202624.1324.6024.0024.5224.520.99%16,437
Jun 1, 202624.3824.4524.1924.2824.28-1.18%18,452
May 29, 202624.6324.7024.5524.5724.57-0.32%22,089
May 28, 202624.7324.7324.2424.6524.65-0.68%26,617
May 27, 202624.8924.8924.6024.8224.820.12%16,145
May 26, 202624.7625.0024.5524.7924.791.02%40,638
May 22, 202624.5524.6124.4224.5424.54-0.04%25,444
May 21, 202624.1724.7424.1724.5524.550.74%27,064
May 20, 202624.0324.5623.8624.3724.371.37%28,325
May 19, 202623.8524.3023.8524.0424.040.80%28,193
May 18, 202623.6024.0823.6023.8523.852.01%33,933
May 15, 202623.5123.6523.2623.3823.38-1.64%33,913
May 14, 202623.8424.0123.6123.7723.770.13%24,870
May 13, 202623.4823.7623.4623.7423.740.38%25,603
May 12, 202623.8923.8923.4923.6523.65-1.29%11,921
May 11, 202624.7224.8323.9623.9623.96-2.88%23,717
May 8, 202624.7424.9124.5024.6724.67-0.72%24,411
May 7, 202624.8025.1524.6725.0724.851.66%54,099
May 6, 202624.7324.7824.6024.6624.440.35%19,423
May 5, 202624.1024.6523.9024.5824.361.97%17,290
May 4, 202624.2424.3123.9424.1023.89-0.95%30,689
May 1, 202624.0824.4923.8924.3324.120.83%14,622
Apr 30, 202624.0024.4624.0024.1323.920.04%16,222
Apr 29, 202624.7124.7124.0224.1223.91-3.02%19,332
Apr 28, 202624.2424.9024.2424.8724.652.85%21,359
Apr 27, 202623.9224.3523.8924.1823.970.96%23,209
Apr 24, 202623.9124.0723.8023.9523.740.34%15,531
Apr 23, 202624.0024.2223.5523.8723.66-0.58%26,983
Apr 22, 202623.8824.2623.8624.0123.801.01%16,273
Apr 21, 202624.3024.3323.6523.7723.56-2.64%28,282
Apr 20, 202624.3024.6524.2524.4224.200.76%18,251
Apr 17, 202624.0024.9924.0024.2324.021.04%91,289
Apr 16, 202624.2524.3523.8823.9823.77-0.66%21,388
Apr 15, 202624.1224.2323.5124.1423.93-0.25%27,198
Apr 14, 202624.1324.4723.5724.2023.990.12%26,576
Apr 13, 202624.0624.3123.8124.1723.96-0.17%25,631
Apr 10, 202624.2924.2924.0024.2124.00-0.78%19,221
Apr 9, 202623.5624.5023.5624.4024.192.52%27,811
Apr 8, 202623.6924.0723.5023.8023.592.01%32,700
Apr 7, 202622.9423.3322.9423.3323.131.39%23,489
Apr 6, 202622.9523.2522.8623.0122.810.22%17,249
Apr 2, 202622.5423.0122.5422.9622.760.44%11,367
Apr 1, 202622.4922.8622.4922.8622.661.65%12,693
Mar 31, 202622.7622.8822.4922.4922.29-0.44%20,605
Mar 30, 202622.0622.7322.0622.5922.392.50%29,107
Mar 27, 202622.1422.2721.8222.0421.85-1.48%35,716
Mar 26, 202622.4422.4422.2522.3722.170.31%12,139
Mar 25, 202622.4622.6722.1022.3022.100.41%19,177
Mar 24, 202622.0222.5122.0222.2122.02-0.13%26,716
Mar 23, 202622.1122.5722.1122.2422.042.77%32,533
Mar 20, 202621.7221.7921.4321.6421.45-0.37%66,178
Mar 19, 202621.3921.8421.3621.7221.531.26%20,079
Mar 18, 202621.5122.0721.3421.4521.26-1.11%24,606
Mar 17, 202621.8821.9621.6521.6921.50-0.78%23,751
Mar 16, 202621.8421.9821.7621.8621.670.97%11,838
Mar 13, 202622.0322.0321.5121.6521.46-1.86%25,119
Mar 12, 202621.4122.0621.0822.0621.872.18%28,006
Mar 11, 202621.5521.6721.4621.5921.40-0.28%11,676
Mar 10, 202621.6422.2221.5121.6521.46-0.18%30,060
Mar 9, 202621.7222.8021.2321.6921.50-1.41%14,773
Mar 6, 202621.8122.4621.5122.0021.81-1.39%27,362
Mar 5, 202622.4922.8322.0022.3122.11-1.93%26,010
Mar 4, 202622.6922.9322.3022.7522.551.52%19,907
Mar 3, 202621.9922.5621.9722.4122.21-0.04%13,053
Mar 2, 202622.0822.7621.1122.4222.220.27%18,332
Feb 27, 202622.6822.6822.2822.3622.16-2.27%35,641
Feb 26, 202622.9523.0922.4822.8822.68-0.82%18,546
Feb 25, 202622.6923.0922.4523.0722.872.81%15,405
Feb 24, 202622.4822.5421.9922.4422.241.49%15,539
Feb 23, 202623.0923.2622.1122.1121.92-4.16%53,368
Feb 20, 202623.0323.1422.9123.0722.870.09%11,846
Feb 19, 202623.0423.1922.7923.0522.85-0.69%17,480
Feb 18, 202622.9323.4322.7923.2123.011.93%60,577
Feb 17, 202622.8422.9422.7722.7722.57-0.31%20,366
Feb 13, 202622.7122.9522.3622.8422.640.75%15,975
Feb 12, 202623.2123.5222.4322.8922.47-0.65%39,399
Feb 11, 202623.4523.4523.0123.0422.62-1.45%11,213
Feb 10, 202623.3723.5823.2823.3822.95-0.26%27,844
Feb 9, 202623.4523.6423.3323.4423.01-0.55%18,823
Feb 6, 202623.9424.2023.5723.5723.14-0.67%25,047
Feb 5, 202623.5023.8523.4523.7323.300.64%28,046
Feb 4, 202623.2523.8023.1223.5823.151.42%27,818
Feb 3, 202622.9123.4922.8923.2522.821.26%13,926