-
5 DAY PERFORMANCE
-3.78% -
1 MONTH PERFORMANCE
-1.85% -
3 MONTH PERFORMANCE
+19.74% -
6 MONTH PERFORMANCE
+14.65% -
YEAR-TO-DATE PERFORMANCE
-1.90% -
1 YEAR PERFORMANCE
+17.40%
PCB Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $18.05 | $18.10 (0.28%) | $18.17 | $17.88 | 13,100 | $258.26 M |
| 10/03/2024 | $18.00 | $17.83 (-0.94%) | $18.06 | $17.81 | 9,212 | $253.85 M |
| 10/02/2024 | $17.98 | $17.96 (-0.11%) | $18.27 | $17.96 | 10,300 | $255.70 M |
| 10/01/2024 | $18.64 | $18.21 (-2.31%) | $18.64 | $18.21 | 16,900 | $259.26 M |
| 09/30/2024 | $18.67 | $18.79 (0.64%) | $18.87 | $18.50 | 20,100 | $267.51 M |
| 09/27/2024 | $18.85 | $18.59 (-1.38%) | $18.85 | $18.51 | 18,100 | $264.67 M |
| 09/26/2024 | $18.46 | $18.65 (1.03%) | $18.65 | $18.18 | 28,145 | $265.52 M |
| 09/25/2024 | $18.48 | $18.27 (-1.14%) | $18.48 | $18.22 | 13,826 | $260.11 M |
| 09/24/2024 | $18.82 | $18.62 (-1.06%) | $18.82 | $18.56 | 18,635 | $265.09 M |
| 09/23/2024 | $18.79 | $18.82 (0.16%) | $18.89 | $18.58 | 15,423 | $267.94 M |
| 09/20/2024 | $18.88 | $18.75 (-0.69%) | $19.09 | $18.61 | 111,731 | $266.95 M |
| 09/19/2024 | $19.13 | $19.11 (-0.1%) | $19.31 | $18.75 | 50,023 | $272.07 M |
| 09/18/2024 | $18.67 | $18.74 (0.37%) | $19.21 | $18.67 | 179,800 | $266.80 M |
| 09/17/2024 | $18.74 | $18.81 (0.37%) | $19.00 | $18.69 | 18,000 | $267.80 M |
| 09/16/2024 | $18.74 | $18.74 (0%) | $18.74 | $18.54 | 13,300 | $266.80 M |
| 09/13/2024 | $18.19 | $18.69 (2.75%) | $18.69 | $18.18 | 15,200 | $266.09 M |
| 09/12/2024 | $17.90 | $18.03 (0.73%) | $18.16 | $17.90 | 9,004 | $256.69 M |
| 09/11/2024 | $18.31 | $17.95 (-1.97%) | $18.31 | $17.68 | 12,341 | $255.56 M |
| 09/10/2024 | $18.02 | $18.28 (1.44%) | $18.34 | $18.02 | 8,600 | $260.25 M |
| 09/09/2024 | $18.24 | $18.39 (0.82%) | $18.53 | $18.03 | 20,600 | $261.82 M |
| 09/06/2024 | $18.40 | $18.21 (-1.03%) | $18.51 | $18.05 | 52,431 | $259.26 M |
| 09/05/2024 | $18.79 | $18.42 (-1.97%) | $18.79 | $18.27 | 27,300 | $262.25 M |
| 09/04/2024 | $18.95 | $18.60 (-1.85%) | $19.08 | $18.58 | 16,800 | $264.81 M |
| 09/03/2024 | $19.00 | $18.78 (-1.16%) | $19.00 | $18.78 | 16,800 | $267.37 M |
| 08/30/2024 | $18.95 | $19.26 (1.64%) | $19.31 | $18.95 | 5,045 | $274.21 M |
| 08/29/2024 | $18.97 | $18.98 (0.05%) | $19.21 | $18.79 | 10,503 | $270.22 M |
| 08/28/2024 | $18.83 | $18.87 (0.21%) | $18.99 | $18.82 | 11,125 | $268.65 M |
| 08/27/2024 | $18.78 | $18.74 (-0.21%) | $18.92 | $18.56 | 17,616 | $266.80 M |
| 08/26/2024 | $19.34 | $18.85 (-2.53%) | $19.34 | $18.83 | 25,400 | $268.37 M |
| 08/23/2024 | $18.78 | $19.23 (2.4%) | $19.59 | $18.78 | 31,700 | $273.78 M |
| 08/22/2024 | $18.54 | $18.62 (0.43%) | $18.85 | $18.32 | 17,000 | $265.09 M |
| 08/21/2024 | $18.45 | $18.45 (0%) | $18.74 | $17.99 | 17,426 | $262.67 M |
| 08/20/2024 | $18.32 | $18.26 (-0.33%) | $18.34 | $18.10 | 12,100 | $259.97 M |
| 08/19/2024 | $18.88 | $18.68 (-1.06%) | $18.96 | $18.68 | 13,300 | $265.95 M |
| 08/16/2024 | $18.42 | $18.73 (1.68%) | $18.82 | $18.42 | 15,545 | $266.66 M |
| 08/15/2024 | $18.50 | $18.55 (0.27%) | $18.68 | $18.45 | 44,000 | $264.10 M |
| 08/14/2024 | $17.78 | $18.18 (2.25%) | $18.41 | $17.60 | 39,000 | $258.83 M |
| 08/13/2024 | $17.50 | $17.71 (1.2%) | $17.71 | $17.40 | 26,600 | $252.14 M |
| 08/12/2024 | $17.46 | $17.38 (-0.46%) | $17.50 | $17.31 | 23,723 | $247.44 M |
| 08/09/2024 | $17.25 | $17.31 (0.35%) | $17.50 | $17.25 | 31,700 | $246.44 M |
| 08/08/2024 | $17.48 | $17.35 (-0.74%) | $17.48 | $17.03 | 17,128 | $247.01 M |
| 08/07/2024 | $17.39 | $17.28 (-0.63%) | $17.39 | $17.23 | 12,000 | $246.02 M |
| 08/06/2024 | $17.02 | $17.29 (1.59%) | $17.38 | $17.02 | 24,832 | $246.16 M |
| 08/05/2024 | $17.17 | $17.03 (-0.82%) | $17.68 | $17.00 | 29,310 | $242.46 M |
| 08/02/2024 | $17.57 | $17.85 (1.59%) | $18.04 | $17.57 | 31,331 | $254.13 M |
| 08/01/2024 | $18.72 | $18.25 (-2.51%) | $18.72 | $17.98 | 39,627 | $259.83 M |
| 07/31/2024 | $19.86 | $19.27 (-2.97%) | $19.86 | $19.05 | 32,600 | $274.35 M |
| 07/30/2024 | $19.65 | $19.82 (0.87%) | $19.85 | $19.58 | 91,604 | $282.18 M |
| 07/29/2024 | $19.90 | $19.64 (-1.31%) | $20.22 | $19.54 | 76,600 | $279.62 M |
| 07/26/2024 | $19.31 | $19.80 (2.54%) | $19.82 | $19.12 | 52,900 | $281.89 M |
| 07/25/2024 | $18.54 | $19.22 (3.67%) | $19.22 | $18.51 | 45,500 | $273.64 M |
| 07/24/2024 | $18.50 | $18.44 (-0.32%) | $18.85 | $18.44 | 45,024 | $262.53 M |
| 07/23/2024 | $17.94 | $18.43 (2.73%) | $18.50 | $17.94 | 59,408 | $262.39 M |
| 07/22/2024 | $17.33 | $18.06 (4.21%) | $18.09 | $17.20 | 13,350 | $257.09 M |
| 07/19/2024 | $17.61 | $17.27 (-1.93%) | $17.61 | $17.21 | 12,305 | $245.85 M |
| 07/18/2024 | $17.60 | $17.62 (0.11%) | $17.96 | $16.78 | 17,769 | $250.83 M |
| 07/17/2024 | $17.69 | $17.68 (-0.06%) | $17.91 | $17.62 | 41,209 | $251.68 M |
| 07/16/2024 | $16.91 | $17.79 (5.2%) | $17.79 | $16.91 | 36,945 | $253.25 M |
| 07/15/2024 | $16.12 | $16.78 (4.09%) | $16.84 | $16.12 | 40,958 | $238.87 M |
| 07/12/2024 | $15.87 | $15.97 (0.63%) | $16.14 | $15.83 | 35,349 | $227.34 M |
| 07/11/2024 | $15.84 | $15.71 (-0.82%) | $15.84 | $15.45 | 40,753 | $223.64 M |
| 07/10/2024 | $15.39 | $15.52 (0.84%) | $15.57 | $15.34 | 14,900 | $220.93 M |
| 07/09/2024 | $15.44 | $15.40 (-0.26%) | $15.57 | $15.38 | 16,633 | $219.23 M |
| 07/08/2024 | $15.27 | $15.55 (1.83%) | $15.55 | $15.27 | 13,337 | $221.36 M |
| 07/05/2024 | $15.44 | $15.10 (-2.2%) | $15.44 | $15.03 | 44,307 | $214.95 M |