PCB(PCB)
PCB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $24.04 | $24.56 | $23.86 | $24.37 | 28,281 |
| 5/19/2026 | $23.85 | $24.30 | $23.85 | $24.04 | 28,200 |
| 5/18/2026 | $23.60 | $24.08 | $23.60 | $23.85 | 33,933 |
| 5/15/2026 | $23.51 | $23.65 | $23.26 | $23.38 | 33,913 |
| 5/14/2026 | $23.84 | $24.01 | $23.61 | $23.77 | 24,900 |
| 5/13/2026 | $23.48 | $23.76 | $23.46 | $23.74 | 25,603 |
| 5/12/2026 | $23.89 | $23.89 | $23.49 | $23.65 | 11,921 |
| 5/11/2026 | $24.72 | $24.83 | $23.96 | $23.96 | 23,717 |
| 5/8/2026 | $24.74 | $24.91 | $24.50 | $24.67 | 24,411 |
| 5/7/2026 | $24.80 | $25.15 | $24.67 | $25.07 | 54,100 |
| 5/6/2026 | $24.73 | $24.78 | $24.60 | $24.66 | 19,423 |
| 5/5/2026 | $24.10 | $24.65 | $23.90 | $24.58 | 17,300 |
| 5/4/2026 | $24.24 | $24.31 | $23.94 | $24.10 | 30,700 |
| 5/1/2026 | $24.08 | $24.49 | $23.89 | $24.33 | 14,622 |
| 4/30/2026 | $24.00 | $24.46 | $24.00 | $24.13 | 16,222 |
| 4/29/2026 | $24.71 | $24.71 | $24.02 | $24.12 | 19,332 |
| 4/28/2026 | $24.24 | $24.90 | $24.24 | $24.87 | 21,400 |
| 4/27/2026 | $23.92 | $24.35 | $23.89 | $24.18 | 23,209 |
| 4/24/2026 | $23.91 | $24.07 | $23.80 | $23.95 | 15,531 |
| 4/23/2026 | $24.00 | $24.22 | $23.55 | $23.87 | 27,000 |
| 4/22/2026 | $23.88 | $24.26 | $23.86 | $24.01 | 16,300 |
| 4/21/2026 | $24.30 | $24.33 | $23.65 | $23.77 | 28,300 |
| 4/20/2026 | $24.30 | $24.65 | $24.25 | $24.42 | 18,300 |
| 4/17/2026 | $24.00 | $24.99 | $24.00 | $24.23 | 91,300 |
| 4/16/2026 | $24.25 | $24.35 | $23.88 | $23.98 | 21,400 |
| 4/15/2026 | $24.12 | $24.23 | $23.51 | $24.14 | 27,200 |
| 4/14/2026 | $24.13 | $24.47 | $23.56 | $24.20 | 26,600 |
| 4/13/2026 | $24.06 | $24.31 | $23.81 | $24.17 | 25,631 |
| 4/10/2026 | $24.29 | $24.29 | $24.00 | $24.21 | 19,221 |
| 4/9/2026 | $23.56 | $24.50 | $23.56 | $24.40 | 27,811 |
| 4/8/2026 | $23.69 | $24.07 | $23.50 | $23.80 | 32,700 |
| 4/7/2026 | $22.94 | $23.33 | $22.94 | $23.33 | 23,500 |
| 4/6/2026 | $22.95 | $23.25 | $22.86 | $23.01 | 17,249 |
| 4/2/2026 | $22.54 | $23.01 | $22.54 | $22.96 | 11,400 |
| 4/1/2026 | $22.49 | $22.86 | $22.49 | $22.86 | 12,700 |
| 3/31/2026 | $22.76 | $22.88 | $22.49 | $22.49 | 20,605 |
| 3/30/2026 | $22.06 | $22.73 | $22.06 | $22.59 | 29,107 |
| 3/27/2026 | $22.14 | $22.27 | $21.82 | $22.04 | 35,716 |
| 3/26/2026 | $22.44 | $22.44 | $22.25 | $22.37 | 12,139 |
| 3/25/2026 | $22.46 | $22.67 | $22.10 | $22.30 | 19,200 |
| 3/24/2026 | $22.02 | $22.51 | $22.02 | $22.21 | 26,716 |
| 3/23/2026 | $22.11 | $22.57 | $22.11 | $22.24 | 32,533 |
| 3/20/2026 | $21.72 | $21.79 | $21.43 | $21.64 | 66,200 |
| 3/19/2026 | $21.39 | $21.84 | $21.36 | $21.72 | 20,079 |
| 3/18/2026 | $21.51 | $22.07 | $21.34 | $21.45 | 24,606 |
| 3/17/2026 | $21.88 | $21.96 | $21.65 | $21.69 | 23,800 |
| 3/16/2026 | $21.84 | $21.98 | $21.76 | $21.86 | 11,838 |
| 3/13/2026 | $22.03 | $22.03 | $21.51 | $21.65 | 25,119 |
| 3/12/2026 | $21.41 | $22.06 | $21.08 | $22.06 | 28,006 |
| 3/11/2026 | $21.55 | $21.67 | $21.46 | $21.59 | 11,700 |
| 3/10/2026 | $21.64 | $22.22 | $21.51 | $21.65 | 30,100 |
| 3/9/2026 | $21.72 | $22.80 | $21.23 | $21.69 | 14,800 |
| 3/6/2026 | $21.81 | $22.46 | $21.51 | $22.00 | 27,400 |
| 3/5/2026 | $22.49 | $22.83 | $22.00 | $22.31 | 26,010 |
| 3/4/2026 | $22.69 | $22.93 | $22.30 | $22.75 | 19,907 |
| 3/3/2026 | $21.99 | $22.56 | $21.97 | $22.41 | 13,053 |
| 3/2/2026 | $22.08 | $22.76 | $21.11 | $22.42 | 18,332 |
| 2/27/2026 | $22.68 | $22.68 | $22.28 | $22.36 | 35,641 |
| 2/26/2026 | $22.95 | $23.09 | $22.48 | $22.88 | 18,546 |
| 2/25/2026 | $22.69 | $23.09 | $22.45 | $23.07 | 15,405 |
| 2/24/2026 | $22.48 | $22.54 | $21.99 | $22.44 | 15,539 |
| 2/23/2026 | $23.09 | $23.26 | $22.11 | $22.11 | 53,400 |
| 2/20/2026 | $23.03 | $23.14 | $22.91 | $23.07 | 11,846 |