PCB Bancorp - Common Stock (PCB)

Last Price29.97

Change+0.07 (0.23%)

NASDAQ · Last Trade: Nov 13th, 5:41 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For PCB Bancorp - Common Stock (PCB)

Date Range:

2026-08-13 - 2026-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	29.93	29.97	29.49	29.97	24,084	29.97
11/12/2026	29.82	30.05	29.70	29.90	34,373	29.68
11/11/2026	30.11	31.00	29.87	29.96	31,291	29.74
11/10/2026	30.42	30.61	30.11	30.39	37,765	30.17
11/09/2026	30.45	31.00	30.09	30.37	38,287	30.15
11/06/2026	29.96	30.50	29.89	30.04	26,606	29.82
11/05/2026	31.21	32.00	30.09	30.17	63,171	29.95
11/04/2026	30.91	31.78	30.80	30.95	59,223	30.72
11/03/2026	30.09	30.71	29.45	30.62	76,009	30.39
11/02/2026	29.62	30.64	29.27	29.94	82,242	29.72
10/30/2026	29.99	29.99	29.25	29.25	35,790	29.03
10/29/2026	29.20	29.91	28.97	29.10	44,848	28.89
10/28/2026	29.32	29.32	28.41	28.97	33,136	28.76
10/27/2026	28.94	29.14	28.84	28.98	23,819	28.77
10/26/2026	29.10	29.39	28.59	28.94	69,275	28.73
10/23/2026	28.54	28.88	28.34	28.64	50,409	28.43
10/22/2026	28.59	29.19	28.55	28.78	104,508	28.57
10/21/2026	28.85	28.85	27.69	28.03	58,904	27.82
10/20/2026	28.14	28.57	27.95	28.17	48,338	27.96
10/19/2026	27.85	28.09	27.62	27.70	46,568	27.50
10/16/2026	27.89	28.28	27.59	27.93	86,103	27.72
10/15/2026	27.73	28.46	27.25	27.80	45,975	27.60
10/14/2026	27.56	28.07	27.43	27.60	68,323	27.40
10/13/2026	28.38	28.38	27.64	27.89	54,068	27.68
10/12/2026	27.63	28.15	27.38	27.98	48,785	27.77
10/09/2026	27.92	27.97	27.67	27.73	31,388	27.53
10/08/2026	27.48	28.18	27.48	27.89	50,858	27.68
10/07/2026	27.84	27.98	27.59	27.63	28,929	27.43
10/06/2026	28.15	28.50	28.02	28.10	34,384	27.89
10/05/2026	28.00	28.35	27.90	28.03	31,564	27.82
10/02/2026	27.98	28.37	27.91	28.01	34,261	27.80
10/01/2026	27.49	27.89	26.78	27.82	50,739	27.62
9/30/2026	27.81	27.92	27.38	27.38	99,539	27.18
9/29/2026	28.19	28.85	27.73	27.73	72,235	27.53
9/28/2026	27.69	27.79	27.39	27.59	43,354	27.39
9/25/2026	27.56	27.90	27.21	27.71	39,038	27.51
9/24/2026	27.30	27.78	27.30	27.54	32,617	27.34
9/23/2026	27.47	27.47	27.15	27.16	21,944	26.96
9/22/2026	27.76	27.76	27.32	27.66	37,665	27.46
9/21/2026	27.61	27.74	27.42	27.62	23,102	27.42
9/18/2026	27.56	27.66	27.29	27.64	54,215	27.44
9/17/2026	27.96	28.02	27.35	27.75	15,794	27.55
9/16/2026	28.16	28.20	27.40	27.77	64,891	27.57
9/15/2026	27.85	28.26	27.85	28.20	31,101	27.99
9/14/2026	27.91	28.14	27.57	27.97	30,066	27.76
9/11/2026	28.05	28.39	27.66	27.88	27,860	27.67
9/10/2026	27.66	27.87	27.50	27.87	19,723	27.66
9/09/2026	27.60	27.80	27.53	27.74	22,412	27.54
9/08/2026	27.99	28.24	27.77	27.77	33,901	27.57
9/04/2026	27.87	28.22	27.87	28.14	18,891	27.93
9/03/2026	27.97	28.17	27.82	28.06	12,945	27.85
9/02/2026	27.36	28.02	27.36	27.78	34,644	27.58
9/01/2026	27.20	27.41	27.15	27.21	35,964	27.01
8/31/2026	27.42	27.58	27.02	27.33	21,787	27.13
8/28/2026	27.52	27.87	27.22	27.49	18,825	27.29
8/27/2026	27.28	27.67	27.22	27.52	17,950	27.32
8/26/2026	27.54	27.71	27.54	27.59	18,094	27.39
8/25/2026	27.71	28.56	27.40	27.57	29,333	27.37
8/24/2026	27.76	27.98	27.56	27.60	23,258	27.40
8/21/2026	27.67	28.56	27.43	27.76	118,433	27.56
8/20/2026	27.48	27.84	27.35	27.59	13,773	27.39
8/19/2026	28.81	28.81	27.60	27.67	34,298	27.47
8/18/2026	28.04	28.89	28.04	28.64	38,659	28.43
8/17/2026	28.32	28.75	27.95	28.08	35,574	27.87
8/14/2026	28.48	28.75	28.25	28.43	25,616	28.22