Skip to main content
PCB Bancorp (PCB)
NASDAQ: PCB · Real-Time Price · USD
24.88
+0.70 (2.89%)
At close: Apr 28, 2026, 4:00 PM EDT
24.87
-0.01 (-0.04%)
After-hours: Apr 28, 2026, 4:10 PM EDT

PCB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.2424.9024.2424.8824.882.89%21,359
Apr 27, 202623.9224.3523.8924.1824.180.96%23,209
Apr 24, 202623.9124.0723.8023.9523.950.34%15,531
Apr 23, 202624.0024.2223.5523.8723.87-0.58%26,983
Apr 22, 202623.8824.2623.8624.0124.011.01%16,273
Apr 21, 202624.3024.3323.6523.7723.77-2.64%28,264
Apr 20, 202624.3024.6524.2524.4224.420.76%18,251
Apr 17, 202624.0024.9924.0024.2324.231.04%91,289
Apr 16, 202624.2524.3523.8823.9823.98-0.66%21,388
Apr 15, 202624.1224.2323.5124.1424.14-0.25%27,198
Apr 14, 202624.1324.4723.5724.2024.200.12%26,576
Apr 13, 202624.0624.3123.8124.1724.17-0.17%25,631
Apr 10, 202624.2924.2924.0024.2124.21-0.78%19,221
Apr 9, 202623.5624.5023.5624.4024.402.52%27,811
Apr 8, 202623.6924.0723.5023.8023.802.01%32,700
Apr 7, 202622.9423.3322.9423.3323.331.39%23,489
Apr 6, 202622.9523.2522.8623.0123.010.22%17,249
Apr 2, 202622.5423.0122.5422.9622.960.44%11,367
Apr 1, 202622.4922.8622.4922.8622.861.65%12,693
Mar 31, 202622.7622.8822.4922.4922.49-0.44%20,605
Mar 30, 202622.0622.7322.0622.5922.592.50%29,107
Mar 27, 202622.1422.2721.8222.0422.04-1.48%35,716
Mar 26, 202622.4422.4422.2522.3722.370.31%12,139
Mar 25, 202622.4622.6722.1022.3022.300.41%19,177
Mar 24, 202622.0222.5122.0222.2122.21-0.13%26,716
Mar 23, 202622.1122.5722.1122.2422.242.77%32,483
Mar 20, 202621.7221.7921.4321.6421.64-0.37%66,178
Mar 19, 202621.3921.8421.3621.7221.721.26%19,755
Mar 18, 202621.5122.0721.3421.4521.45-1.11%24,606
Mar 17, 202621.8821.9621.6521.6921.69-0.78%23,751
Mar 16, 202621.8421.9821.7621.8621.860.97%11,838
Mar 13, 202622.0322.0321.5121.6521.65-1.86%25,119
Mar 12, 202621.4122.0621.0822.0622.062.18%28,006
Mar 11, 202621.5521.6721.4621.5921.59-0.28%11,676
Mar 10, 202621.6422.2221.5121.6521.65-0.18%30,060
Mar 9, 202621.7222.8021.2321.6921.69-1.41%14,773
Mar 6, 202621.8122.4621.5122.0022.00-1.39%27,362
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