PCB Bancorp (PCB) Historical Prices

Time Period

Events

PCB historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	29.99	29.99	29.25	29.25	29.25	+0.52%	35,790	0.90
Oct 29, 2026	29.20	29.91	28.97	29.10	29.10	+0.45%	44,848	1.12
Oct 28, 2026	29.32	29.32	28.42	28.97	28.97	-0.03%	33,136	0.82
Oct 27, 2026	28.94	29.14	28.84	28.98	28.98	+0.14%	23,819	0.58
Oct 26, 2026	29.10	29.39	28.59	28.94	28.94	+1.05%	69,274	1.71
Oct 23, 2026	28.54	28.88	28.34	28.64	28.64	-0.49%	50,408	1.25
Oct 22, 2026	28.59	29.19	28.55	28.78	28.78	+2.68%	104,508	2.63
Oct 21, 2026	28.85	28.85	27.69	28.03	28.03	-0.50%	58,902	1.48
Oct 20, 2026	28.14	28.57	27.95	28.17	28.17	+1.70%	48,339	1.21
Oct 19, 2026	27.85	28.09	27.62	27.70	27.70	-0.82%	46,547	1.17
Oct 16, 2026	27.89	28.28	27.59	27.93	27.93	+0.47%	86,099	2.19
Oct 15, 2026	27.73	28.47	27.26	27.80	27.80	+0.72%	45,974	1.17
Oct 14, 2026	27.56	28.07	27.43	27.60	27.60	-1.04%	68,323	1.74
Oct 13, 2026	28.38	28.38	27.64	27.89	27.89	-0.32%	54,069	1.39
Oct 12, 2026	27.63	28.15	27.38	27.98	27.98	+0.90%	48,785	1.26
Oct 09, 2026	27.92	27.97	27.67	27.73	27.73	-0.57%	31,388	0.81
Oct 08, 2026	27.48	28.18	27.48	27.89	27.89	+0.94%	50,858	1.32
Oct 07, 2026	27.84	27.98	27.59	27.63	27.63	-1.67%	28,928	0.75
Oct 06, 2026	28.15	28.50	28.02	28.10	28.10	+0.25%	34,384	0.89
Oct 05, 2026	28.00	28.35	27.90	28.03	28.03	+0.07%	31,563	0.82
Oct 02, 2026	27.98	28.37	27.91	28.01	28.01	+0.68%	34,260	0.89
Oct 01, 2026	27.49	27.89	26.78	27.82	27.82	+1.61%	50,738	1.33
Sep 30, 2026	27.81	27.92	27.38	27.38	27.38	-1.26%	99,539	2.73
Sep 29, 2026	28.19	28.85	27.73	27.73	27.73	+0.51%	72,235	2.02
Sep 28, 2026	27.69	27.79	27.40	27.59	27.59	-0.43%	43,375	1.22
Sep 25, 2026	27.56	27.90	27.21	27.71	27.71	+0.62%	39,038	1.10
Sep 24, 2026	27.30	27.78	27.30	27.54	27.54	+1.40%	32,617	0.92
Sep 23, 2026	27.47	27.47	27.15	27.16	27.16	-1.81%	21,932	0.56
Sep 22, 2026	27.76	27.76	27.32	27.66	27.66	+0.14%	37,665	0.96
Sep 21, 2026	27.61	27.74	27.42	27.62	27.62	-0.07%	23,101	0.59
Sep 18, 2026	27.56	27.66	27.29	27.64	27.64	-0.40%	54,215	1.38
Sep 17, 2026	27.96	28.02	27.35	27.75	27.75	-0.07%	15,785	0.40
Sep 16, 2026	28.16	28.20	27.40	27.77	27.77	-1.52%	64,891	1.68
Sep 15, 2026	27.85	28.26	27.85	28.20	28.20	+0.82%	31,101	0.80
Sep 14, 2026	27.91	28.14	27.57	27.97	27.97	+0.32%	30,064	0.77
Sep 11, 2026	28.05	28.39	27.66	27.88	27.88	+0.04%	27,860	0.71
Sep 10, 2026	27.66	27.87	27.50	27.87	27.87	+0.47%	19,723	0.51
Sep 09, 2026	27.60	27.80	27.53	27.74	27.74	-0.11%	22,412	0.58
Sep 08, 2026	27.99	28.24	27.77	27.77	27.77	-1.31%	33,901	0.88
Sep 07, 2026	27.87	28.22	27.87	28.14	28.14	+0.00%	0	0.00
Sep 04, 2026	27.87	28.22	27.87	28.14	28.14	+0.29%	18,891	0.48
Sep 03, 2026	27.97	28.17	27.82	28.06	28.06	+1.01%	12,945	0.33
Sep 02, 2026	27.36	28.03	27.36	27.78	27.78	+2.09%	34,644	0.88
Sep 01, 2026	27.20	27.41	27.15	27.21	27.21	-0.44%	35,963	0.92
Aug 31, 2026	27.42	27.58	27.02	27.33	27.33	-0.58%	21,788	0.55
Aug 28, 2026	27.52	27.87	27.22	27.49	27.49	-0.13%	18,821	0.48
Aug 27, 2026	27.28	27.67	27.22	27.53	27.53	-0.24%	17,950	0.46
Aug 26, 2026	27.54	27.71	27.54	27.59	27.59	+0.07%	18,093	0.46
Aug 25, 2026	27.71	28.56	27.40	27.57	27.57	-0.11%	29,332	0.75
Aug 24, 2026	27.76	27.98	27.56	27.60	27.60	-0.58%	23,258	0.59

PCB Bancorp historical prices

PCB Bancorp (PCB) Historical Prices

Become an Expert with TipRanks Premium