PCB Bancorp - Common Stock (PCB)

Last Price22.44

Change+0.42 (1.91%)

NASDAQ · Last Trade: Jan 31st, 10:33 PM EST

Historical Prices For PCB Bancorp - Common Stock (PCB)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	21.64	22.84	21.52	22.44	41,275	22.44
1/29/2026	21.98	22.13	21.52	22.02	11,607	22.02
1/28/2026	21.86	22.23	21.41	21.54	21,441	21.54
1/27/2026	22.64	22.64	21.85	22.06	15,517	22.06
1/26/2026	22.00	22.19	21.75	21.98	18,480	21.98
1/23/2026	22.75	22.75	21.91	22.06	14,795	22.06
1/22/2026	22.72	23.21	22.60	22.89	20,749	22.89
1/21/2026	22.27	22.84	22.23	22.78	24,755	22.78
1/20/2026	21.88	22.12	21.68	21.68	28,027	21.68
1/16/2026	22.40	22.79	22.20	22.20	15,228	22.20
1/15/2026	22.07	22.74	22.07	22.39	11,582	22.39
1/14/2026	21.82	22.21	21.80	22.11	17,049	22.11
1/13/2026	21.81	22.33	21.50	21.80	27,411	21.80
1/12/2026	21.75	21.98	21.51	21.86	17,349	21.86
1/09/2026	21.99	22.05	21.65	21.73	12,917	21.73
1/08/2026	21.35	22.09	21.35	22.00	15,029	22.00
1/07/2026	21.52	21.64	21.40	21.53	14,574	21.53
1/06/2026	21.71	21.89	21.50	21.55	22,614	21.55
1/05/2026	21.58	22.23	21.52	21.95	13,140	21.95
1/02/2026	21.93	21.93	21.27	21.58	33,452	21.58
12/31/2025	21.53	21.88	21.50	21.65	28,108	21.65
12/30/2025	21.79	21.79	21.51	21.56	17,318	21.56
12/29/2025	22.08	22.23	21.56	21.80	49,023	21.80
12/26/2025	22.30	22.53	22.14	22.20	10,075	22.20
12/24/2025	22.42	22.74	22.16	22.46	8,713	22.46
12/23/2025	22.57	22.96	22.26	22.42	17,194	22.42
12/22/2025	22.77	23.13	22.56	22.57	21,239	22.57
12/19/2025	23.82	23.83	22.63	22.83	47,044	22.83
12/18/2025	24.04	24.04	23.47	23.92	18,111	23.92
12/17/2025	23.91	24.00	23.60	23.78	20,595	23.78
12/16/2025	23.90	24.02	23.02	23.96	30,056	23.96
12/15/2025	23.15	23.90	23.11	23.84	27,049	23.84
12/12/2025	23.29	23.48	23.13	23.26	26,945	23.26
12/11/2025	22.85	23.26	22.85	23.20	38,316	23.20
12/10/2025	22.30	23.25	22.14	22.81	90,374	22.81
12/09/2025	21.99	22.21	21.93	22.13	17,938	22.13
12/08/2025	21.66	21.96	21.66	21.87	19,304	21.87
12/05/2025	21.65	21.71	21.15	21.55	33,768	21.55
12/04/2025	22.11	22.11	21.57	21.80	28,860	21.80
12/03/2025	21.60	22.07	21.57	22.06	18,303	22.06
12/02/2025	21.98	21.98	21.42	21.42	11,370	21.42
12/01/2025	21.56	21.93	21.56	21.83	10,880	21.83
11/28/2025	21.88	21.94	21.61	21.72	9,500	21.72
11/26/2025	22.00	22.44	21.85	22.07	23,736	22.07
11/25/2025	21.60	22.23	20.97	22.12	22,238	22.12
11/24/2025	21.72	21.72	21.48	21.69	19,582	21.69
11/21/2025	21.20	21.80	20.87	21.67	34,378	21.67
11/20/2025	21.34	21.57	21.10	21.18	28,911	21.18
11/19/2025	21.20	21.35	21.11	21.26	20,711	21.26
11/18/2025	21.18	21.37	21.08	21.08	17,292	21.08
11/17/2025	21.72	21.72	21.15	21.15	16,820	21.15
11/14/2025	21.50	21.69	21.07	21.68	25,723	21.68
11/13/2025	21.80	21.95	21.64	21.71	33,009	21.71
11/12/2025	21.82	22.25	21.78	21.88	21,581	21.88
11/11/2025	22.15	22.15	21.78	21.93	16,516	21.93
11/10/2025	21.96	22.43	21.77	22.01	33,483	22.01
11/07/2025	21.35	21.65	21.15	21.63	42,777	21.63
11/06/2025	21.72	21.72	21.38	21.52	36,268	21.52
11/05/2025	21.83	22.03	21.65	21.75	40,159	21.75
11/04/2025	21.55	22.04	21.26	21.57	29,354	21.57
11/03/2025	21.00	21.87	21.00	21.84	51,124	21.84