PCB Bancorp (PCB) Historical Stock Data

22.57 ↓0.26 (-1.14%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PCB is down -0.10% a day on average. There have been 14 days where PCB Bancorp closed green and 16 days where PCB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-22	22.77	22.57	↓$0.20 (-0.88%)	22.56	23.09	19.74K
2025-12-19	23.82	22.83	↓$0.99 (-4.16%)	22.80	23.83	43.11K
2025-12-18	24.04	23.92	↓$0.12 (-0.50%)	23.47	24.04	17.37K
2025-12-17	23.91	23.78	↓$0.13 (-0.54%)	23.60	23.97	20.21K
2025-12-16	23.90	23.96	↑$0.06 (0.25%)	23.03	24.02	29.21K
2025-12-15	23.27	23.84	↑$0.57 (2.45%)	23.27	23.88	26.40K
2025-12-12	23.35	23.26	↓$0.09 (-0.39%)	23.16	23.47	25.45K
2025-12-11	22.99	23.20	↑$0.21 (0.91%)	22.95	23.26	36.99K
2025-12-10	22.30	22.81	↑$0.51 (2.29%)	22.14	23.15	71.56K
2025-12-09	21.99	22.13	↑$0.14 (0.64%)	21.93	22.21	17.74K
2025-12-08	21.78	21.87	↑$0.10 (0.44%)	21.67	21.92	18.28K
2025-12-05	21.65	21.55	↓$0.10 (-0.46%)	21.15	21.71	33.76K
2025-12-04	22.11	21.80	↓$0.31 (-1.40%)	21.57	22.11	26.01K
2025-12-03	21.75	22.06	↑$0.31 (1.43%)	21.58	22.08	18.30K
2025-12-02	21.98	21.42	↓$0.56 (-2.55%)	21.42	21.98	11.10K
2025-12-01	21.56	21.83	↑$0.27 (1.25%)	21.56	21.94	9.82K
2025-11-28	21.88	21.72	↓$0.16 (-0.72%)	21.61	21.94	9.50K
2025-11-26	22.44	22.07	↓$0.37 (-1.65%)	21.85	22.44	21.14K
2025-11-25	21.52	22.12	↑$0.60 (2.79%)	20.97	22.23	21.85K
2025-11-24	21.72	21.69	↓$0.03 (-0.14%)	21.49	21.72	19K
2025-11-21	21.20	21.67	↑$0.47 (2.22%)	20.87	21.79	34.17K
2025-11-20	21.57	21.18	↓$0.39 (-1.81%)	21.10	21.57	28.87K
2025-11-19	21.20	21.26	↑$0.06 (0.28%)	21.12	21.35	20.22K
2025-11-18	21.18	21.08	↓$0.10 (-0.47%)	21.08	21.37	16.05K
2025-11-17	21.72	21.15	↓$0.57 (-2.62%)	21.15	21.72	16.60K
2025-11-14	21.50	21.69	↑$0.18 (0.86%)	21.07	21.69	25.09K
2025-11-13	21.80	21.72	↓$0.09 (-0.39%)	21.64	21.95	32.75K
2025-11-12	21.85	21.88	↑$0.03 (0.14%)	21.78	22.25	19.80K
2025-11-11	22.05	21.93	↓$0.12 (-0.52%)	21.78	22.05	16.49K
2025-11-10	21.96	22.01	↑$0.05 (0.23%)	21.77	22.43	33.34K