PCB Bancorp (PCB) Historical Stock Data
20.40 ↑0.30 (1.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCB is down -0.26% a day on average. There have been 13 days where PCB Bancorp closed green and 17 days where PCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.76 | 20.40 | ↑$0.64 (3.24%) | 19.18 | 20.55 | 77.23K |
| 2024-12-19 | 20.56 | 20.10 | ↓$0.46 (-2.24%) | 20.10 | 20.56 | 17.61K |
| 2024-12-18 | 21.40 | 20.29 | ↓$1.11 (-5.19%) | 20.10 | 21.48 | 46.05K |
| 2024-12-17 | 21.55 | 21.42 | ↓$0.13 (-0.60%) | 21.22 | 21.61 | 25.63K |
| 2024-12-16 | 21.63 | 21.60 | ↓$0.03 (-0.14%) | 21.46 | 21.77 | 17.05K |
| 2024-12-13 | 21.27 | 21.61 | ↑$0.34 (1.62%) | 21.17 | 21.61 | 11.99K |
| 2024-12-12 | 21.31 | 21.50 | ↑$0.19 (0.89%) | 21.31 | 21.78 | 17.31K |
| 2024-12-11 | 21.76 | 21.99 | ↑$0.23 (1.06%) | 21.71 | 22.12 | 54.92K |
| 2024-12-10 | 21.57 | 21.62 | ↑$0.05 (0.22%) | 21.49 | 21.89 | 26.95K |
| 2024-12-09 | 21.51 | 21.58 | ↑$0.07 (0.33%) | 21.42 | 21.75 | 21.15K |
| 2024-12-06 | 21.92 | 21.58 | ↓$0.34 (-1.55%) | 21.26 | 21.92 | 21.05K |
| 2024-12-05 | 22.00 | 21.69 | ↓$0.31 (-1.41%) | 21.65 | 22.00 | 26.37K |
| 2024-12-04 | 21.75 | 21.85 | ↑$0.10 (0.46%) | 21.60 | 21.91 | 34.92K |
| 2024-12-03 | 21.49 | 21.60 | ↑$0.11 (0.51%) | 21.17 | 21.71 | 27.41K |
| 2024-12-02 | 21.53 | 21.32 | ↓$0.21 (-0.98%) | 21.03 | 21.61 | 20.92K |
| 2024-11-29 | 21.35 | 21.49 | ↑$0.15 (0.68%) | 20.93 | 21.51 | 22.09K |
| 2024-11-27 | 21.59 | 21.01 | ↓$0.58 (-2.69%) | 20.97 | 21.62 | 20.13K |
| 2024-11-26 | 21.39 | 21.35 | ↓$0.04 (-0.19%) | 21.30 | 21.54 | 22.25K |
| 2024-11-25 | 21.44 | 21.22 | ↓$0.22 (-1.03%) | 21.13 | 21.59 | 101.04K |
| 2024-11-22 | 20.92 | 21.44 | ↑$0.53 (2.51%) | 20.92 | 21.44 | 18.84K |
| 2024-11-21 | 20.92 | 20.80 | ↓$0.12 (-0.57%) | 20.76 | 21.23 | 28.61K |
| 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 |
Create an account or log in to view more rows.
$PCB whats the news????
$PCB take us to the moon
lets goooooo
$PCB said y’all dumb af
$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!!!