PCB | PCB BANCORP | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

PCB BANCORP (PCB)

NASDAQ

$27.99+$0.17 (+0.60%)

Price as of Oct 02, 2026 4:33 PM EDT

$390.7M
Market Cap
40.16%
1-Year Change
Banks - Regional
Industry

1 Month
+2.24%

Low Price$27.16

High Price$28.20
3 Months
-3.61%

Low Price$27.16

High Price$30.38
1 Year
+40.16%

Low Price$19.14

High Price$30.38

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	27.49	27.89	26.78	27.82	+1.61%	50,739
09/30/2026	27.81	27.92	27.38	27.38	-1.26%	99,539
09/29/2026	28.19	28.85	27.73	27.73	+0.51%	72,235
09/28/2026	27.69	27.79	27.40	27.59	-0.43%	43,375
09/25/2026	27.56	27.90	27.21	27.71	+0.62%	39,038
09/24/2026	27.30	27.78	27.30	27.54	+1.40%	32,617
09/23/2026	27.47	27.47	27.15	27.16	-1.81%	21,944
09/22/2026	27.76	27.76	27.32	27.66	+0.14%	37,246
09/21/2026	27.61	27.74	27.42	27.62	-0.07%	23,101
09/18/2026	27.56	27.66	27.29	27.64	-0.40%	54,115
09/17/2026	27.96	28.02	27.35	27.75	-0.07%	15,795
09/16/2026	28.16	28.20	27.40	27.77	-1.52%	64,891
09/15/2026	27.85	28.26	27.85	28.20	+0.82%	31,101
09/14/2026	27.91	28.14	27.57	27.97	+0.32%	30,064
09/11/2026	28.05	28.39	27.66	27.88	+0.04%	27,860
09/10/2026	27.66	27.87	27.50	27.87	+0.47%	19,723
09/09/2026	27.60	27.80	27.53	27.74	-0.11%	22,412
09/08/2026	27.99	28.24	27.77	27.77	-1.31%	33,900
09/04/2026	27.87	28.22	27.87	28.14	+0.29%	18,891
09/03/2026	27.97	28.17	27.82	28.06	+1.01%	12,945
09/02/2026	27.36	28.03	27.36	27.78	+2.09%	34,644
09/01/2026	27.20	27.41	27.15	27.21	-0.44%	35,963
08/31/2026	27.42	27.58	27.02	27.33	-0.58%	21,788
08/28/2026	27.52	27.87	27.22	27.49	-0.13%	18,823
08/27/2026	27.28	27.67	27.22	27.53	-0.24%	17,950
08/26/2026	27.54	27.71	27.54	27.59	+0.07%	18,093
08/25/2026	27.71	28.56	27.40	27.57	-0.11%	29,332
08/24/2026	27.76	27.98	27.56	27.60	-0.58%	23,258
08/21/2026	27.67	28.56	27.43	27.76	+0.62%	118,433
08/20/2026	27.48	27.84	27.35	27.59	-0.29%	13,773
08/19/2026	28.81	28.81	27.60	27.67	-3.39%	34,271
08/18/2026	28.04	28.89	28.04	28.64	+1.99%	38,658
08/17/2026	28.32	28.75	27.95	28.08	-1.23%	35,574
08/14/2026	28.48	28.75	28.25	28.43	-0.28%	25,615
08/13/2026	28.39	28.69	28.26	28.51	+1.39%	18,400
08/12/2026	28.03	28.41	27.85	28.12	+0.14%	36,671
08/11/2026	27.64	28.19	27.45	28.08	+1.92%	21,569
08/10/2026	27.88	27.88	27.31	27.55	-1.15%	44,959
08/07/2026	27.78	27.91	27.51	27.87	-0.11%	35,005
08/07/2026	$0.22 Dividend
08/06/2026	28.02	28.33	27.68	27.90	-0.39%	31,109
08/05/2026	28.11	28.57	27.64	28.01	+0.36%	39,042
08/04/2026	27.86	28.26	27.48	27.91	+0.43%	65,050
08/03/2026	27.95	28.19	27.43	27.79	+0.50%	59,321
07/31/2026	27.62	27.82	27.43	27.65	+0.72%	67,382
07/30/2026	27.68	27.86	27.34	27.45	-1.25%	49,763
07/29/2026	27.78	28.22	27.54	27.80	-0.46%	39,799
07/28/2026	27.82	28.43	27.58	27.93	+0.57%	47,578
07/27/2026	28.13	28.13	27.30	27.77	-0.32%	60,500
07/24/2026	28.69	29.06	27.09	27.86	-2.84%	70,948
07/23/2026	28.48	28.67	27.13	28.67	-0.69%	43,805
07/23/2026	$0.73 Earnings
07/22/2026	29.71	29.71	28.50	28.87	-2.81%	40,813
07/21/2026	29.36	29.78	29.11	29.71	+1.18%	54,236
07/20/2026	29.46	29.73	29.08	29.36	-0.74%	50,899
07/17/2026	30.10	30.59	29.27	29.58	-2.65%	58,155
07/16/2026	29.51	30.38	29.44	30.38	+3.27%	36,891
07/15/2026	28.93	30.01	28.93	29.42	+1.42%	44,733
07/14/2026	29.07	29.38	28.78	29.01	+0.19%	33,070
07/13/2026	29.05	29.55	28.70	28.95	+1.28%	34,019
07/10/2026	28.47	28.77	28.42	28.58	+0.63%	30,463
07/09/2026	27.97	28.69	27.97	28.41	+1.27%	27,005
07/08/2026	28.41	28.41	27.96	28.05	-1.26%	32,550
07/07/2026	28.77	28.77	28.12	28.41	-0.35%	28,972
07/06/2026	28.29	28.86	28.29	28.51	+0.77%	29,748
07/02/2026	29.06	29.06	27.64	28.29	-1.99%	21,987
07/01/2026	28.13	28.93	27.92	28.86	+2.54%	33,064
06/30/2026	27.66	28.15	27.66	28.15	+1.21%	28,049
06/29/2026	27.84	27.85	27.21	27.81	-0.14%	40,787
06/26/2026	27.83	28.32	27.48	27.85	+0.43%	242,070
06/25/2026	27.62	28.17	27.34	27.73	+0.78%	45,755
06/24/2026	26.99	27.75	26.91	27.52	+2.19%	44,438
06/23/2026	26.58	27.04	26.47	26.93	+1.72%	51,109
06/22/2026	26.57	26.93	26.43	26.47	-0.45%	34,578
06/18/2026	26.39	26.61	26.12	26.59	+2.37%	57,246
06/17/2026	26.29	26.51	25.70	25.98	-0.68%	33,020
06/16/2026	26.29	26.40	26.05	26.15	+0.80%	21,345
06/15/2026	26.38	26.38	25.86	25.95	-1.65%	18,020
06/12/2026	25.97	26.56	25.75	26.38	+2.07%	19,048
06/11/2026	26.31	26.31	25.85	25.85	-0.95%	16,463
06/10/2026	25.84	26.42	25.84	26.09	+1.27%	34,395
06/09/2026	25.43	26.06	25.43	25.77	+2.36%	27,852
06/08/2026	24.96	25.49	24.96	25.17	+0.67%	22,766
06/05/2026	24.68	25.23	24.66	25.00	+1.49%	36,438
06/04/2026	24.17	24.65	24.09	24.64	+3.46%	9,689
06/03/2026	24.21	24.21	23.74	23.81	-2.12%	30,611
06/02/2026	23.94	24.40	23.81	24.33	+0.99%	16,437
06/01/2026	24.19	24.26	24.00	24.09	-1.18%	18,452
05/29/2026	24.44	24.51	24.36	24.38	-0.32%	22,089
05/28/2026	24.54	24.54	24.05	24.46	-0.68%	26,617
05/27/2026	24.70	24.70	24.41	24.63	+0.12%	16,145
05/26/2026	24.57	24.80	24.36	24.60	+1.02%	40,638
05/22/2026	24.36	24.42	24.23	24.35	-0.04%	25,444
05/21/2026	23.98	24.55	23.98	24.36	+0.74%	27,064
05/20/2026	23.84	24.37	23.67	24.18	+1.37%	28,325
05/19/2026	23.66	24.11	23.66	23.85	+0.80%	28,193
05/18/2026	23.42	23.89	23.42	23.66	+2.01%	33,933
05/15/2026	23.33	23.46	23.08	23.20	-1.64%	33,913
05/14/2026	23.65	23.82	23.42	23.58	+0.13%	24,870
05/13/2026	23.30	23.57	23.28	23.55	+0.38%	25,603