PCB(PCB)
PCB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $28.20 | $28.44 | $27.86 | $27.99 | 17,440 |
| 7/31/2026 | $27.84 | $28.04 | $27.65 | $27.87 | 67,400 |
| 7/30/2026 | $27.90 | $28.08 | $27.56 | $27.67 | 49,800 |
| 7/29/2026 | $28.00 | $28.44 | $27.76 | $28.02 | 39,800 |
| 7/28/2026 | $28.04 | $28.66 | $27.80 | $28.15 | 47,600 |
| 7/27/2026 | $28.35 | $28.35 | $27.52 | $27.99 | 60,500 |
| 7/24/2026 | $28.92 | $29.29 | $27.31 | $28.08 | 70,948 |
| 7/23/2026 | $28.70 | $28.90 | $27.35 | $28.90 | 43,805 |
| 7/22/2026 | $29.94 | $29.94 | $28.72 | $29.10 | 40,813 |
| 7/21/2026 | $29.60 | $30.01 | $29.34 | $29.94 | 54,236 |
| 7/20/2026 | $29.69 | $29.96 | $29.31 | $29.59 | 50,899 |
| 7/17/2026 | $30.34 | $30.84 | $29.50 | $29.81 | 58,200 |
| 7/16/2026 | $29.74 | $30.62 | $29.67 | $30.62 | 36,900 |
| 7/15/2026 | $29.16 | $30.25 | $29.16 | $29.65 | 44,736 |
| 7/14/2026 | $29.30 | $29.61 | $29.01 | $29.24 | 33,301 |
| 7/13/2026 | $29.28 | $29.78 | $28.93 | $29.18 | 34,019 |
| 7/10/2026 | $28.69 | $29.00 | $28.64 | $28.81 | 30,500 |
| 7/9/2026 | $28.19 | $28.92 | $28.19 | $28.63 | 27,005 |
| 7/8/2026 | $28.63 | $28.63 | $28.19 | $28.27 | 32,600 |
| 7/7/2026 | $29.00 | $29.00 | $28.34 | $28.63 | 29,000 |
| 7/6/2026 | $28.51 | $29.09 | $28.51 | $28.73 | 29,748 |
| 7/2/2026 | $29.29 | $29.29 | $27.86 | $28.51 | 22,000 |
| 7/1/2026 | $28.35 | $29.16 | $28.14 | $29.09 | 33,100 |
| 6/30/2026 | $27.88 | $28.37 | $27.88 | $28.37 | 28,049 |
| 6/29/2026 | $28.06 | $28.07 | $27.43 | $28.03 | 40,800 |
| 6/26/2026 | $28.05 | $28.55 | $27.70 | $28.07 | 242,100 |
| 6/25/2026 | $27.84 | $28.39 | $27.56 | $27.95 | 45,800 |
| 6/24/2026 | $27.20 | $27.97 | $27.12 | $27.74 | 44,439 |
| 6/23/2026 | $26.79 | $27.25 | $26.68 | $27.14 | 51,109 |
| 6/22/2026 | $26.78 | $27.14 | $26.64 | $26.68 | 34,600 |
| 6/18/2026 | $26.60 | $26.82 | $26.33 | $26.80 | 57,246 |
| 6/17/2026 | $26.50 | $26.72 | $25.90 | $26.18 | 33,020 |
| 6/16/2026 | $26.50 | $26.61 | $26.26 | $26.36 | 21,345 |
| 6/15/2026 | $26.59 | $26.59 | $26.06 | $26.15 | 18,020 |
| 6/12/2026 | $26.17 | $26.77 | $25.95 | $26.59 | 19,048 |
| 6/11/2026 | $26.52 | $26.52 | $26.05 | $26.05 | 16,500 |
| 6/10/2026 | $26.04 | $26.63 | $26.04 | $26.30 | 34,400 |
| 6/9/2026 | $25.63 | $26.27 | $25.63 | $25.97 | 27,900 |
| 6/8/2026 | $25.16 | $25.70 | $25.16 | $25.37 | 22,800 |
| 6/5/2026 | $24.87 | $25.43 | $24.85 | $25.20 | 36,438 |
| 6/4/2026 | $24.36 | $24.84 | $24.28 | $24.83 | 9,700 |
| 6/3/2026 | $24.40 | $24.40 | $23.93 | $24.00 | 30,611 |
| 6/2/2026 | $24.13 | $24.60 | $24.00 | $24.52 | 16,437 |
| 6/1/2026 | $24.38 | $24.45 | $24.19 | $24.28 | 18,500 |
| 5/29/2026 | $24.63 | $24.70 | $24.55 | $24.57 | 22,100 |
| 5/28/2026 | $24.73 | $24.73 | $24.24 | $24.65 | 26,617 |
| 5/27/2026 | $24.89 | $24.89 | $24.60 | $24.82 | 16,145 |
| 5/26/2026 | $24.76 | $25.00 | $24.55 | $24.79 | 40,638 |
| 5/22/2026 | $24.55 | $24.61 | $24.42 | $24.54 | 25,444 |
| 5/21/2026 | $24.17 | $24.74 | $24.17 | $24.55 | 27,100 |
| 5/20/2026 | $24.03 | $24.56 | $23.86 | $24.37 | 28,325 |
| 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 |