MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PCB — PCB Bancorp Common Stock
NasdaqPCB Bancorp Common Stock
$27.63
-0.47(-1.67%)
- O
- 27.84
- H
- 27.98
- L
- 27.59
- V
- 28.93K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$27.63
Period Return+45.42%
Period High$30.84
Period Low$18.72
Avg Daily Volume30.4K
Total Trading Days365
PCB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $27.84 | $27.98 | $27.59 | $27.63 | $-0.47 | -1.67% | 28,926 | $27.72 | $27.59 $27.98 |
| Oct 6, 2026 | $28.15 | $28.50 | $28.02 | $28.10 | +$0.07 | +0.25% | 34,384 | $28.21 | $28.02 $28.50 |
| Oct 5, 2026 | $28.00 | $28.35 | $27.90 | $28.03 | +$0.02 | +0.07% | 31,564 | $28.07 | $27.90 $28.35 |
| Oct 2, 2026 | $27.98 | $28.37 | $27.91 | $28.01 | +$0.19 | +0.68% | 34,261 | $28.05 | $27.91 $28.37 |
| Oct 1, 2026 | $27.49 | $27.89 | $26.78 | $27.82 | +$0.44 | +1.61% | 50,739 | $27.64 | $26.78 $27.89 |
| Sep 30, 2026 | $27.81 | $27.92 | $27.38 | $27.38 | $-0.35 | -1.26% | 99,539 | $27.46 | $27.38 $27.92 |
| Sep 29, 2026 | $28.19 | $28.85 | $27.73 | $27.73 | +$0.14 | +0.51% | 72,235 | $28.18 | $27.73 $28.85 |
| Sep 28, 2026 | $27.69 | $27.79 | $27.40 | $27.59 | $-0.12 | -0.43% | 43,376 | $27.59 | $27.40 $27.79 |
| Sep 25, 2026 | $27.56 | $27.90 | $27.21 | $27.71 | +$0.17 | +0.62% | 39,038 | $27.67 | $27.21 $27.90 |
| Sep 24, 2026 | $27.30 | $27.78 | $27.30 | $27.54 | +$0.38 | +1.40% | 32,617 | $27.58 | $27.30 $27.78 |
| Sep 23, 2026 | $27.47 | $27.47 | $27.15 | $27.16 | $-0.50 | -1.81% | 21,933 | $27.23 | $27.15 $27.47 |
| Sep 22, 2026 | $27.76 | $27.76 | $27.32 | $27.66 | +$0.04 | +0.14% | 37,666 | $27.62 | $27.32 $27.76 |
| Sep 21, 2026 | $27.61 | $27.74 | $27.42 | $27.62 | $-0.02 | -0.07% | 23,102 | $27.59 | $27.42 $27.74 |
| Sep 18, 2026 | $27.56 | $27.66 | $27.29 | $27.64 | $-0.11 | -0.40% | 54,215 | $27.61 | $27.29 $27.66 |
| Sep 17, 2026 | $27.96 | $28.02 | $27.35 | $27.75 | $-0.02 | -0.07% | 15,795 | $27.74 | $27.35 $28.02 |
| Sep 16, 2026 | $28.16 | $28.20 | $27.40 | $27.77 | $-0.43 | -1.52% | 64,891 | $27.84 | $27.40 $28.20 |
| Sep 15, 2026 | $27.85 | $28.26 | $27.85 | $28.20 | +$0.23 | +0.82% | 31,101 | $28.15 | $27.85 $28.26 |
| Sep 14, 2026 | $27.91 | $28.14 | $27.57 | $27.97 | +$0.09 | +0.32% | 30,014 | $27.92 | $27.57 $28.14 |
| Sep 11, 2026 | $28.05 | $28.39 | $27.66 | $27.88 | +$0.01 | +0.04% | 27,860 | $27.93 | $27.66 $28.39 |
| Sep 10, 2026 | $27.66 | $27.87 | $27.50 | $27.87 | +$0.13 | +0.47% | 19,723 | $27.75 | $27.50 $27.87 |
| Sep 9, 2026 | $27.60 | $27.80 | $27.53 | $27.74 | $-0.03 | -0.11% | 22,412 | $27.70 | $27.53 $27.80 |
| Sep 8, 2026 | $27.99 | $28.24 | $27.77 | $27.77 | $-0.37 | -1.31% | 33,902 | $27.89 | $27.77 $28.24 |
| Sep 4, 2026 | $27.87 | $28.22 | $27.87 | $28.14 | +$0.08 | +0.29% | 18,891 | $28.13 | $27.87 $28.22 |
| Sep 3, 2026 | $27.97 | $28.17 | $27.82 | $28.06 | +$0.28 | +1.01% | 12,945 | $28.00 | $27.82 $28.17 |
| Sep 2, 2026 | $27.36 | $28.03 | $27.36 | $27.78 | +$0.57 | +2.09% | 34,644 | $27.82 | $27.36 $28.03 |
| Sep 1, 2026 | $27.20 | $27.41 | $27.15 | $27.21 | $-0.12 | -0.44% | 35,964 | $27.21 | $27.15 $27.41 |
| Aug 31, 2026 | $27.42 | $27.58 | $27.02 | $27.33 | $-0.16 | -0.58% | 21,789 | $27.35 | $27.02 $27.58 |
| Aug 28, 2026 | $27.52 | $27.87 | $27.22 | $27.49 | $-0.04 | -0.13% | 18,824 | $27.55 | $27.22 $27.87 |
| Aug 27, 2026 | $27.28 | $27.67 | $27.22 | $27.53 | $-0.07 | -0.24% | 17,950 | $27.46 | $27.22 $27.67 |
| Aug 26, 2026 | $27.54 | $27.71 | $27.54 | $27.59 | +$0.02 | +0.07% | 18,094 | $27.59 | $27.54 $27.71 |