NASDAQ : PCB

PCB Bancorp — Price history

Financials · Banks - Regional · United States

Last price 29.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 406.20M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

PCB Bancorp (PCB) closed at 30.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	29.62	30.64	29.27	30.2	27,107	+3.25%
2026-10-30	29.99	29.99	29.25	29.25	35,790	+0.52%
2026-10-29	29.2	29.91	28.97	29.1	44,850	+0.45%
2026-10-28	29.32	29.32	28.415	28.97	33,136	-0.03%
2026-10-27	28.94	29.135	28.84	28.98	23,820	+0.14%
2026-10-26	29.1	29.385	28.59	28.94	69,276	+1.05%
2026-10-23	28.54	28.88	28.335	28.64	50,408	-0.49%
2026-10-22	28.59	29.19	28.55	28.78	104,509	+2.68%
2026-10-21	28.85	28.85	27.69	28.03	58,902	-0.50%
2026-10-20	28.14	28.57	27.952	28.17	48,339	+1.70%
2026-10-19	27.85	28.09	27.62	27.7	46,568	-0.82%
2026-10-16	27.89	28.28	27.59	27.93	86,102	+0.47%
2026-10-15	27.73	28.465	27.255	27.8	45,974	+0.72%
2026-10-14	27.56	28.07	27.43	27.6	68,323	-1.04%
2026-10-13	28.375	28.375	27.64	27.89	54,069	-0.32%
2026-10-12	27.63	28.15	27.375	27.98	48,785	+0.90%
2026-10-09	27.92	27.97	27.67	27.73	31,388	-0.57%
2026-10-08	27.48	28.18	27.48	27.89	50,858	+0.94%
2026-10-07	27.84	27.98	27.59	27.63	28,928	-1.67%
2026-10-06	28.15	28.495	28.02	28.1	34,384	+0.25%
2026-10-05	28	28.35	27.9	28.03	31,563	+0.07%
2026-10-02	27.98	28.37	27.91	28.01	34,260	+0.68%
2026-10-01	27.49	27.885	26.78	27.82	50,739	+1.61%
2026-09-30	27.81	27.92	27.38	27.38	99,539	-1.26%
2026-09-29	28.19	28.85	27.73	27.73	72,235	+0.51%
2026-09-28	27.69	27.786	27.395	27.59	43,375	-0.43%
2026-09-25	27.56	27.9	27.21	27.71	39,038	+0.62%
2026-09-24	27.3	27.78	27.3	27.54	32,617	+1.40%
2026-09-23	27.47	27.47	27.15	27.16	21,932	-1.81%
2026-09-22	27.76	27.76	27.315	27.66	37,665	+0.14%
2026-09-21	27.61	27.74	27.42	27.62	23,101	-0.07%
2026-09-18	27.56	27.66	27.29	27.64	54,215	-0.40%
2026-09-17	27.96	28.02	27.354	27.75	15,795	-0.07%
2026-09-16	28.16	28.2	27.4	27.77	64,891	-1.52%
2026-09-15	27.849	28.263	27.849	28.2	31,101	+0.82%
2026-09-14	27.91	28.14	27.57	27.97	30,064	+0.32%
2026-09-11	28.05	28.392	27.66	27.88	27,860	+0.04%
2026-09-10	27.66	27.87	27.502	27.87	19,723	+0.47%
2026-09-09	27.6	27.8	27.53	27.74	22,412	-0.11%
2026-09-08	27.99	28.24	27.77	27.77	33,901	-1.31%
2026-09-04	27.87	28.22	27.87	28.14	18,891	+0.29%
2026-09-03	27.97	28.172	27.82	28.06	12,945	+1.01%
2026-09-02	27.36	28.025	27.36	27.78	34,644	+2.09%
2026-09-01	27.2	27.41	27.15	27.21	35,963	-0.44%
2026-08-31	27.42	27.58	27.02	27.33	21,788	-0.58%
2026-08-28	27.52	27.87	27.22	27.49	18,823	-0.13%
2026-08-27	27.28	27.67	27.22	27.525	17,950	-0.24%
2026-08-26	27.54	27.71	27.54	27.59	18,093	+0.07%
2026-08-25	27.71	28.56	27.4	27.57	29,332	-0.11%
2026-08-24	27.76	27.98	27.56	27.6	23,258	-0.58%
2026-08-21	27.67	28.56	27.43	27.76	118,433	+0.62%
2026-08-20	27.48	27.843	27.35	27.59	13,773	-0.29%
2026-08-19	28.81	28.81	27.6	27.67	34,297	-3.39%
2026-08-18	28.04	28.886	28.04	28.64	38,658	+1.99%
2026-08-17	28.32	28.75	27.95	28.08	35,574	-1.23%
2026-08-14	28.48	28.745	28.25	28.43	25,615	-0.28%
2026-08-13	28.39	28.69	28.255	28.51	18,400	+1.39%
2026-08-12	28.03	28.41	27.85	28.12	36,671	+0.14%
2026-08-11	27.64	28.19	27.45	28.08	21,569	+1.92%
2026-08-10	27.88	27.88	27.31	27.55	44,959	-1.15%
2026-08-07	27.78	27.91	27.51	27.87	35,005	-0.11%
2026-08-06	28.24	28.55	27.9	28.12	31,109	-0.39%
2026-08-05	28.33	28.795	27.86	28.23	39,042	+0.36%
2026-08-04	28.08	28.48	27.7	28.13	65,050	+0.43%
2026-08-03	28.17	28.415	27.65	28.01	59,321	+0.50%
2026-07-31	27.84	28.04	27.65	27.87	67,382	+0.72%
2026-07-30	27.9	28.08	27.56	27.67	49,763	-1.25%
2026-07-29	28	28.44	27.76	28.02	39,799	-0.46%
2026-07-28	28.04	28.655	27.8	28.15	47,578	+0.57%
2026-07-27	28.35	28.35	27.52	27.99	60,500	-0.32%
2026-07-24	28.92	29.29	27.306	28.08	70,948	-2.84%
2026-07-23	28.7	28.9	27.349	28.9	43,805	-0.69%
2026-07-22	29.94	29.94	28.72	29.1	40,813	-2.81%
2026-07-21	29.595	30.01	29.34	29.94	54,236	+1.18%
2026-07-20	29.69	29.96	29.31	29.59	50,899	-0.74%
2026-07-17	30.34	30.835	29.5	29.81	58,155	-2.65%
2026-07-16	29.74	30.62	29.67	30.62	36,891	+3.27%
2026-07-15	29.16	30.25	29.16	29.65	44,736	+1.42%
2026-07-14	29.3	29.61	29.005	29.235	33,301	+0.19%
2026-07-13	29.28	29.78	28.925	29.18	34,019	+1.28%
2026-07-10	28.69	28.998	28.64	28.81	30,463	+0.63%
2026-07-09	28.19	28.918	28.19	28.63	27,005	+1.27%
2026-07-08	28.63	28.63	28.185	28.27	32,550	-1.26%
2026-07-07	29	29	28.34	28.63	28,972	-0.35%
2026-07-06	28.51	29.09	28.51	28.73	29,748	+0.77%
2026-07-02	29.29	29.29	27.855	28.51	21,987	-1.99%
2026-07-01	28.35	29.16	28.14	29.09	33,064	+2.54%
2026-06-30	27.88	28.372	27.88	28.37	28,049	+1.21%
2026-06-29	28.06	28.07	27.425	28.03	40,787	-0.14%
2026-06-26	28.05	28.545	27.7	28.07	242,070	+0.43%
2026-06-25	27.84	28.39	27.56	27.95	45,755	+0.78%
2026-06-24	27.2	27.965	27.12	27.735	44,439	+2.19%
2026-06-23	26.79	27.25	26.68	27.14	51,109	+1.72%
2026-06-22	26.78	27.14	26.64	26.68	34,578	-0.45%
2026-06-18	26.6	26.82	26.33	26.8	57,246	+2.37%
2026-06-17	26.5	26.715	25.9	26.18	33,020	-0.68%
2026-06-16	26.5	26.613	26.26	26.36	21,345	+0.80%
2026-06-15	26.59	26.59	26.06	26.15	18,020	-1.65%
2026-06-12	26.17	26.77	25.95	26.59	19,048	+2.07%
2026-06-11	26.52	26.52	26.05	26.05	16,463	-0.95%
2026-06-10	26.04	26.63	26.04	26.3	34,395	+1.27%
2026-06-09	25.63	26.27	25.63	25.97	27,852	+2.36%
2026-06-08	25.16	25.695	25.16	25.37	22,766	+0.67%
2026-06-05	24.87	25.43	24.85	25.2	36,438	+1.49%
2026-06-04	24.36	24.84	24.28	24.83	9,689	+3.46%
2026-06-03	24.4	24.4	23.93	24	30,611	-2.12%
2026-06-02	24.13	24.595	24	24.52	16,437	+0.99%
2026-06-01	24.38	24.45	24.185	24.28	18,452	-1.18%
2026-05-29	24.63	24.7	24.55	24.57	22,089	-0.32%
2026-05-28	24.73	24.73	24.24	24.65	26,617	-0.68%
2026-05-27	24.89	24.89	24.6	24.82	16,145	+0.12%
2026-05-26	24.76	25	24.55	24.79	40,638	+1.02%
2026-05-22	24.55	24.61	24.42	24.54	25,444	-0.04%
2026-05-21	24.17	24.74	24.17	24.55	27,064	+0.74%
2026-05-20	24.03	24.56	23.86	24.37	28,325	+1.37%
2026-05-19	23.85	24.3	23.85	24.04	28,193	+0.80%
2026-05-18	23.6	24.08	23.6	23.85	33,933	+2.01%
2026-05-15	23.51	23.645	23.262	23.38	33,913	-1.64%
2026-05-14	23.84	24.01	23.605	23.77	24,870	+0.13%
2026-05-13	23.48	23.76	23.46	23.74	25,603	+0.38%