PCB BancorpPCBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $22.44 | $23.29 | $22.21 | $22.96 | 41,011 |
| 1/30/2026 | $21.64 | $22.84 | $21.52 | $22.44 | 41,300 |
| 1/29/2026 | $21.99 | $22.13 | $21.52 | $22.02 | 11,607 |
| 1/28/2026 | $21.86 | $22.23 | $21.42 | $21.54 | 21,441 |
| 1/27/2026 | $22.64 | $22.64 | $21.85 | $22.06 | 15,517 |
| 1/26/2026 | $22.00 | $22.19 | $21.75 | $21.98 | 18,500 |
| 1/23/2026 | $22.75 | $22.75 | $21.91 | $22.06 | 14,800 |
| 1/22/2026 | $22.72 | $23.21 | $22.60 | $22.89 | 20,749 |
| 1/21/2026 | $22.27 | $22.84 | $22.23 | $22.78 | 24,800 |
| 1/20/2026 | $21.88 | $22.12 | $21.68 | $21.68 | 28,027 |
| 1/16/2026 | $22.40 | $22.79 | $22.20 | $22.20 | 15,228 |
| 1/15/2026 | $22.07 | $22.74 | $22.07 | $22.39 | 11,600 |
| 1/14/2026 | $21.82 | $22.21 | $21.80 | $22.11 | 17,049 |
| 1/13/2026 | $21.81 | $22.33 | $21.50 | $21.80 | 27,411 |
| 1/12/2026 | $21.75 | $21.98 | $21.51 | $21.86 | 17,349 |
| 1/9/2026 | $21.99 | $22.05 | $21.65 | $21.73 | 12,917 |
| 1/8/2026 | $21.35 | $22.09 | $21.35 | $22.00 | 15,029 |
| 1/7/2026 | $21.52 | $21.64 | $21.40 | $21.53 | 14,600 |
| 1/6/2026 | $21.71 | $21.89 | $21.50 | $21.55 | 22,614 |
| 1/5/2026 | $21.58 | $22.24 | $21.52 | $21.95 | 13,140 |
| 1/2/2026 | $21.93 | $21.93 | $21.27 | $21.58 | 33,500 |
| 12/31/2025 | $21.53 | $21.88 | $21.50 | $21.65 | 28,108 |
| 12/30/2025 | $21.79 | $21.79 | $21.51 | $21.56 | 17,318 |
| 12/29/2025 | $22.08 | $22.24 | $21.56 | $21.80 | 49,023 |
| 12/26/2025 | $22.30 | $22.53 | $22.14 | $22.21 | 10,100 |
| 12/24/2025 | $22.42 | $22.74 | $22.16 | $22.46 | 8,713 |
| 12/23/2025 | $22.57 | $22.96 | $22.26 | $22.42 | 17,200 |
| 12/22/2025 | $22.77 | $23.13 | $22.56 | $22.57 | 21,239 |
| 12/19/2025 | $23.82 | $23.83 | $22.63 | $22.83 | 47,044 |
| 12/18/2025 | $24.04 | $24.04 | $23.47 | $23.92 | 18,113 |
| 12/17/2025 | $23.91 | $24.00 | $23.60 | $23.78 | 20,600 |
| 12/16/2025 | $23.90 | $24.02 | $23.03 | $23.96 | 30,100 |
| 12/15/2025 | $23.15 | $23.90 | $23.11 | $23.84 | 27,050 |
| 12/12/2025 | $23.29 | $23.48 | $23.13 | $23.26 | 26,945 |
| 12/11/2025 | $22.85 | $23.26 | $22.85 | $23.20 | 38,466 |
| 12/10/2025 | $22.30 | $23.25 | $22.14 | $22.81 | 90,400 |
| 12/9/2025 | $21.99 | $22.21 | $21.93 | $22.13 | 17,938 |
| 12/8/2025 | $21.66 | $21.96 | $21.66 | $21.87 | 19,304 |
| 12/5/2025 | $21.65 | $21.71 | $21.15 | $21.55 | 33,800 |
| 12/4/2025 | $22.11 | $22.11 | $21.57 | $21.80 | 28,900 |
| 12/3/2025 | $21.60 | $22.08 | $21.58 | $22.06 | 18,303 |
| 12/2/2025 | $21.98 | $21.98 | $21.42 | $21.42 | 11,400 |
| 12/1/2025 | $21.56 | $21.94 | $21.56 | $21.83 | 10,900 |
| 11/28/2025 | $21.88 | $21.94 | $21.61 | $21.72 | 9,500 |
| 11/26/2025 | $22.00 | $22.44 | $21.85 | $22.07 | 23,736 |
| 11/25/2025 | $21.60 | $22.23 | $20.97 | $22.12 | 22,238 |
| 11/24/2025 | $21.72 | $21.72 | $21.49 | $21.69 | 19,600 |
| 11/21/2025 | $21.20 | $21.81 | $20.87 | $21.67 | 34,400 |
| 11/20/2025 | $21.34 | $21.57 | $21.10 | $21.18 | 28,911 |
| 11/19/2025 | $21.20 | $21.35 | $21.12 | $21.26 | 20,711 |
| 11/18/2025 | $21.18 | $21.37 | $21.08 | $21.08 | 17,300 |
| 11/17/2025 | $21.72 | $21.72 | $21.15 | $21.15 | 16,820 |
| 11/14/2025 | $21.50 | $21.69 | $21.07 | $21.69 | 25,600 |
| 11/13/2025 | $21.80 | $21.95 | $21.64 | $21.72 | 33,009 |
| 11/12/2025 | $21.82 | $22.25 | $21.78 | $21.88 | 21,600 |
| 11/11/2025 | $22.15 | $22.15 | $21.78 | $21.93 | 16,516 |
| 11/10/2025 | $21.96 | $22.43 | $21.77 | $22.01 | 33,500 |
| 11/7/2025 | $21.35 | $21.65 | $21.15 | $21.63 | 42,800 |
| 11/6/2025 | $21.72 | $21.72 | $21.38 | $21.52 | 36,300 |
| 11/5/2025 | $21.83 | $22.03 | $21.65 | $21.75 | 40,200 |