5 DAY PERFORMANCE
+3.83%
1 MONTH PERFORMANCE
-10.97%
3 MONTH PERFORMANCE
+3.72%
6 MONTH PERFORMANCE
+14.66%
YEAR-TO-DATE PERFORMANCE
-4.94%
1 YEAR PERFORMANCE
+8.39%
PCB Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $18.59 | $19.21 (3.34%) | $19.29 | $18.59 | 27,841 | $273.57 M |
| 01/13/2025 | $18.32 | $18.58 (1.42%) | $19.07 | $18.30 | 18,042 | $264.60 M |
| 01/10/2025 | $18.91 | $18.53 (-2.01%) | $18.92 | $18.14 | 21,113 | $263.89 M |
| 01/08/2025 | $18.94 | $19.25 (1.64%) | $19.30 | $18.94 | 14,000 | $274.14 M |
| 01/07/2025 | $19.56 | $19.05 (-2.61%) | $19.85 | $18.89 | 23,000 | $271.29 M |
| 01/06/2025 | $19.87 | $19.46 (-2.06%) | $19.99 | $19.37 | 22,821 | $277.13 M |
| 01/03/2025 | $19.70 | $19.93 (1.17%) | $19.93 | $19.65 | 9,600 | $283.82 M |
| 01/02/2025 | $20.10 | $19.63 (-2.34%) | $20.10 | $19.49 | 21,340 | $279.55 M |
| 12/31/2024 | $20.44 | $20.24 (-0.98%) | $20.48 | $20.10 | 16,340 | $288.24 M |
| 12/30/2024 | $19.86 | $20.18 (1.61%) | $20.48 | $19.86 | 14,000 | $287.38 M |
| 12/27/2024 | $20.11 | $20.08 (-0.15%) | $20.23 | $20.00 | 18,300 | $285.96 M |
| 12/26/2024 | $20.21 | $20.55 (1.68%) | $20.96 | $20.00 | 36,800 | $292.65 M |
| 12/24/2024 | $20.13 | $20.21 (0.4%) | $20.21 | $19.91 | 11,520 | $287.81 M |
| 12/23/2024 | $20.23 | $20.00 (-1.14%) | $20.31 | $19.81 | 21,900 | $284.82 M |
| 12/20/2024 | $19.76 | $20.40 (3.24%) | $20.63 | $19.09 | 92,200 | $290.52 M |
| 12/19/2024 | $20.56 | $20.10 (-2.24%) | $20.56 | $20.10 | 18,900 | $286.24 M |
| 12/18/2024 | $21.40 | $20.29 (-5.19%) | $21.53 | $20.10 | 47,417 | $288.95 M |
| 12/17/2024 | $21.41 | $21.42 (0.05%) | $21.61 | $21.22 | 25,630 | $305.04 M |
| 12/16/2024 | $21.68 | $21.60 (-0.37%) | $21.77 | $21.46 | 17,300 | $307.61 M |
| 12/13/2024 | $21.36 | $21.61 (1.17%) | $21.63 | $21.17 | 12,000 | $307.75 M |
| 12/12/2024 | $22.02 | $21.50 (-2.36%) | $22.02 | $21.31 | 18,300 | $306.18 M |
| 12/11/2024 | $21.87 | $21.99 (0.55%) | $22.20 | $21.64 | 54,921 | $313.16 M |
| 12/10/2024 | $21.54 | $21.62 (0.37%) | $21.89 | $21.46 | 27,000 | $307.89 M |
| 12/09/2024 | $21.51 | $21.58 (0.33%) | $21.75 | $21.42 | 21,500 | $307.32 M |
| 12/06/2024 | $21.92 | $21.58 (-1.55%) | $21.92 | $21.26 | 21,045 | $307.32 M |
| 12/05/2024 | $21.80 | $21.69 (-0.5%) | $22.00 | $21.65 | 28,200 | $308.89 M |
| 12/04/2024 | $21.75 | $21.85 (0.46%) | $21.91 | $21.60 | 34,915 | $311.17 M |
| 12/03/2024 | $21.49 | $21.60 (0.51%) | $21.71 | $21.17 | 27,411 | $307.61 M |
| 12/02/2024 | $21.53 | $21.32 (-0.98%) | $21.61 | $21.03 | 20,915 | $303.62 M |
| 11/29/2024 | $21.35 | $21.49 (0.66%) | $21.51 | $20.93 | 22,100 | $306.04 M |
| 11/27/2024 | $21.60 | $21.01 (-2.73%) | $21.62 | $20.97 | 20,723 | $299.20 M |
| 11/26/2024 | $21.39 | $21.35 (-0.19%) | $21.54 | $21.27 | 22,800 | $304.05 M |
| 11/25/2024 | $21.47 | $21.22 (-1.16%) | $21.59 | $21.13 | 103,233 | $302.19 M |
| 11/22/2024 | $20.87 | $21.44 (2.73%) | $21.44 | $20.87 | 19,338 | $305.33 M |
| 11/21/2024 | $20.92 | $20.80 (-0.57%) | $21.23 | $20.60 | 28,606 | $296.21 M |
| 11/20/2024 | $20.97 | $20.73 (-1.14%) | $20.97 | $20.34 | 10,800 | $295.22 M |
| 11/19/2024 | $20.75 | $20.77 (0.1%) | $20.88 | $20.51 | 21,400 | $295.79 M |
| 11/18/2024 | $20.89 | $20.80 (-0.43%) | $20.98 | $20.62 | 46,736 | $296.21 M |
| 11/15/2024 | $21.05 | $20.73 (-1.52%) | $21.17 | $20.45 | 27,839 | $295.22 M |
| 11/14/2024 | $21.21 | $20.86 (-1.65%) | $21.30 | $20.67 | 18,147 | $297.07 M |
| 11/13/2024 | $21.12 | $21.10 (-0.09%) | $21.29 | $20.99 | 23,910 | $300.49 M |
| 11/12/2024 | $21.44 | $21.18 (-1.21%) | $21.44 | $20.82 | 41,600 | $301.62 M |
| 11/11/2024 | $20.73 | $21.44 (3.42%) | $21.60 | $20.73 | 65,000 | $305.33 M |
| 11/08/2024 | $20.48 | $20.64 (0.78%) | $20.70 | $20.45 | 38,600 | $293.93 M |
| 11/07/2024 | $20.74 | $20.50 (-1.16%) | $21.00 | $20.34 | 52,625 | $291.94 M |
| 11/06/2024 | $19.50 | $20.81 (6.72%) | $20.82 | $19.46 | 246,000 | $296.36 M |
| 11/05/2024 | $19.14 | $19.49 (1.83%) | $19.49 | $19.14 | 30,600 | $277.56 M |
| 11/04/2024 | $18.99 | $18.97 (-0.11%) | $19.15 | $18.77 | 19,219 | $270.15 M |
| 11/01/2024 | $18.83 | $18.82 (-0.05%) | $19.05 | $18.77 | 43,600 | $268.02 M |
| 10/31/2024 | $18.80 | $18.77 (-0.16%) | $19.03 | $18.74 | 35,000 | $267.30 M |
| 10/30/2024 | $18.69 | $18.72 (0.16%) | $19.00 | $18.42 | 40,816 | $266.59 M |
| 10/29/2024 | $19.08 | $18.98 (-0.52%) | $19.16 | $18.85 | 31,042 | $270.29 M |
| 10/28/2024 | $18.66 | $19.00 (1.82%) | $19.13 | $18.43 | 69,421 | $270.58 M |
| 10/25/2024 | $18.64 | $18.41 (-1.23%) | $18.76 | $18.41 | 22,724 | $262.18 M |
| 10/24/2024 | $18.47 | $18.08 (-2.11%) | $18.47 | $17.83 | 13,300 | $257.48 M |
| 10/23/2024 | $18.18 | $18.23 (0.28%) | $18.23 | $17.98 | 8,800 | $259.61 M |
| 10/22/2024 | $17.65 | $18.11 (2.61%) | $18.11 | $17.61 | 8,210 | $257.90 M |
| 10/21/2024 | $18.41 | $17.81 (-3.26%) | $18.41 | $17.71 | 16,200 | $253.56 M |
| 10/18/2024 | $18.81 | $18.41 (-2.13%) | $18.81 | $18.41 | 11,127 | $262.10 M |
| 10/17/2024 | $18.74 | $18.83 (0.48%) | $18.85 | $18.68 | 16,945 | $268.08 M |
| 10/16/2024 | $18.75 | $18.69 (-0.32%) | $18.95 | $18.59 | 33,400 | $266.09 M |
| 10/15/2024 | $18.81 | $18.55 (-1.38%) | $18.97 | $18.50 | 16,134 | $264.10 M |