PCB Bancorp (PCB) Historical Stock Data
20.73 ↓0.04 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCB is down -0.08% a day on average. There have been 12 days where PCB Bancorp closed green and 18 days where PCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 20.85 | 20.73 | ↓$0.12 (-0.58%) | 20.34 | 20.90 | 10.03K |
| 2024-11-19 | 20.75 | 20.77 | ↑$0.02 (0.10%) | 20.51 | 20.86 | 21.36K |
| 2024-11-18 | 20.89 | 20.80 | ↓$0.09 (-0.43%) | 20.62 | 20.98 | 45.14K |
| 2024-11-15 | 21.05 | 20.73 | ↓$0.32 (-1.52%) | 20.45 | 21.17 | 26.69K |
| 2024-11-14 | 21.21 | 20.86 | ↓$0.35 (-1.65%) | 20.68 | 21.21 | 18.13K |
| 2024-11-13 | 21.12 | 21.10 | ↓$0.02 (-0.09%) | 21.00 | 21.25 | 22.93K |
| 2024-11-12 | 21.44 | 21.18 | ↓$0.26 (-1.21%) | 20.82 | 21.44 | 40.24K |
| 2024-11-11 | 20.90 | 21.44 | ↑$0.54 (2.58%) | 20.90 | 21.60 | 64.60K |
| 2024-11-08 | 20.61 | 20.64 | ↑$0.03 (0.15%) | 20.45 | 20.70 | 35.75K |
| 2024-11-07 | 20.74 | 20.50 | ↓$0.24 (-1.16%) | 20.34 | 20.99 | 50.93K |
| 2024-11-06 | 19.50 | 20.81 | ↑$1.31 (6.72%) | 19.46 | 20.82 | 242.75K |
| 2024-11-05 | 19.14 | 19.49 | ↑$0.35 (1.83%) | 19.14 | 19.49 | 29.97K |
| 2024-11-04 | 18.98 | 18.97 | ↓$0.01 (-0.05%) | 18.78 | 19.15 | 17.65K |
| 2024-11-01 | 19.00 | 18.82 | ↓$0.18 (-0.97%) | 18.77 | 19.05 | 39.64K |
| 2024-10-31 | 18.80 | 18.77 | ↓$0.03 (-0.16%) | 18.74 | 19.03 | 33.06K |
| 2024-10-30 | 18.69 | 18.72 | ↑$0.03 (0.16%) | 18.42 | 19.00 | 38.95K |
| 2024-10-29 | 19.08 | 18.98 | ↓$0.10 (-0.52%) | 18.85 | 19.16 | 30.86K |
| 2024-10-28 | 18.66 | 19.00 | ↑$0.34 (1.82%) | 18.43 | 19.13 | 69.33K |
| 2024-10-25 | 18.64 | 18.41 | ↓$0.23 (-1.23%) | 18.41 | 18.76 | 22.54K |
| 2024-10-24 | 18.47 | 18.08 | ↓$0.39 (-2.13%) | 17.83 | 18.47 | 13.27K |
| 2024-10-23 | 18.18 | 18.23 | ↑$0.05 (0.30%) | 17.98 | 18.23 | 8.79K |
| 2024-10-22 | 17.65 | 18.11 | ↑$0.47 (2.64%) | 17.61 | 18.11 | 7.54K |
| 2024-10-21 | 18.41 | 17.81 | ↓$0.60 (-3.26%) | 17.71 | 18.41 | 16.03K |
| 2024-10-18 | 18.81 | 18.41 | ↓$0.40 (-2.13%) | 18.41 | 18.81 | 10.46K |
| 2024-10-17 | 18.74 | 18.83 | ↑$0.09 (0.48%) | 18.68 | 18.84 | 16.67K |
| 2024-10-16 | 18.83 | 18.69 | ↓$0.13 (-0.72%) | 18.59 | 18.95 | 32.23K |
| 2024-10-15 | 18.81 | 18.55 | ↓$0.26 (-1.38%) | 18.50 | 18.97 | 14.72K |
| 2024-10-14 | 18.58 | 18.59 | ↑$0.01 (0.05%) | 18.55 | 18.61 | 6.70K |
| 2024-10-11 | 18.63 | 18.53 | ↓$0.10 (-0.54%) | 18.35 | 18.72 | 7.34K |
| 2024-10-10 | 17.77 | 17.86 | ↑$0.09 (0.51%) | 17.77 | 17.94 | 7.95K |
Create an account or log in to view more rows.
$PCB good support.....
$PCB money comes and goes but your story stays with you the rest of your life. Apes for life ??
$PCB the FOMO will be epic
$PCB oversold
$PCB still bullish
$PCB Fuk the 1% even though i feel like the 1%
$PCB the best advice has been no stop losses. Would have cost a fortune!!!
$PCB Who’s still buying calls?
$PCB I would not be a bear now
$PCB holdddd it tight yall