PCB Bancorp (PCB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 7.13399503722 | 16.12 | 17.96 | 16.12 | 29367 | 17.42088651 | CS |
| 4 | 2.19 | 14.5225464191 | 15.08 | 17.96 | 14.95 | 31507 | 16.16450751 | CS |
| 12 | 1.96 | 12.8020901372 | 15.31 | 17.96 | 14.5 | 20292 | 15.67515493 | CS |
| 26 | -0.72 | -4.00222345748 | 17.99 | 18.25 | 14.5 | 18724 | 15.83970625 | CS |
| 52 | 0.91 | 5.56234718826 | 16.36 | 19.035 | 14.5 | 23049 | 16.09876363 | CS |
| 156 | 1.15 | 7.13399503722 | 16.12 | 26.04 | 12.86 | 43673 | 18.7646565 | CS |
| 260 | 0.46 | 2.73646638905 | 16.81 | 26.04 | 7.31 | 42419 | 16.85709013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 17.27 | -0.35 | -1.99 | 17.61 | 17.61 | 17.21 | 12305 |
| 1721342100 | 17.62 | -0.06 | -0.34 | 17.6 | 17.96 | 16.78 | 17769 |
| 1721255700 | 17.68 | -0.11 | -0.62 | 17.69 | 17.91 | 17.62 | 41206 |
| 1721169300 | 17.79 | 1.01 | 6.02 | 16.91 | 17.79 | 16.91 | 36945 |
| 1721082900 | 16.78 | 0.81 | 5.07 | 16.12 | 16.84 | 16.12 | 40941 |
| 1720823700 | 15.97 | 0.26 | 1.65 | 15.87 | 16.135 | 15.71 | 35349 |
| 1720737300 | 15.71 | 0.19 | 1.22 | 15.84 | 15.84 | 15.45 | 40753 |
| 1720650900 | 15.52 | 0.12 | 0.78 | 15.39 | 15.565 | 15.34 | 14900 |
| 1720564500 | 15.4 | -0.15 | -0.96 | 15.44 | 15.57 | 15.38 | 16633 |
| 1720478100 | 15.55 | 0.45 | 2.98 | 15.15 | 15.55 | 15.15 | 13337 |
| 1720218900 | 15.1 | -0.41 | -2.64 | 15.44 | 15.44 | 15.03 | 44307 |
| 1720040640 | 15.51 | -0.37 | -2.33 | 15.97 | 16.024999 | 15.48 | 16806 |
| 1719959700 | 15.88 | 0.15 | 0.95 | 15.85 | 15.9681 | 15.595 | 9672 |
| 1719873300 | 15.73 | 0.61 | 4.03 | 15.43 | 15.9775 | 15.43 | 24431 |
| 1719614100 | 15.12 | 0 | 0.00 | 15.12 | 15.12 | 15.12 | 0 |
| 1719527700 | 15.12 | 0.12 | 0.80 | 15.09 | 15.12 | 14.99 | 37191 |
| 1719441300 | 15 | 0 | 0.00 | 14.95 | 15.1199 | 14.95 | 12320 |
| 1719354900 | 15 | -0.14 | -0.92 | 15.11 | 15.25 | 15 | 8050 |
| 1719268500 | 15.14 | 0.17 | 1.14 | 15.08 | 15.25 | 15.016 | 13381 |
| 1719009300 | 14.97 | -0.22 | -1.45 | 15.19 | 15.19 | 14.97 | 40213 |
| 1718922900 | 15.19 | 0.11 | 0.73 | 15 | 15.2999 | 15 | 8667 |
| 1718750100 | 15.08 | 0.04 | 0.27 | 15.07 | 15.23 | 14.99 | 15687 |
| 1718663700 | 15.04 | 0.25 | 1.69 | 14.7 | 15.04 | 14.65 | 12976 |
| 1718404500 | 14.79 | -0.01 | -0.07 | 14.62 | 14.9 | 14.554 | 10682 |
| 1718318100 | 14.8 | -0.14 | -0.94 | 14.95 | 14.95 | 14.775 | 10564 |
| 1718231700 | 14.94 | 0.29 | 1.98 | 15.05 | 15.2 | 14.94 | 12881 |
| 1718145300 | 14.65 | -0.02 | -0.14 | 14.55 | 14.72 | 14.5 | 14502 |
| 1718058900 | 14.67 | -0.33 | -2.20 | 14.88 | 14.9387 | 14.62 | 8722 |
| 1717799700 | 15 | -0.09 | -0.60 | 15.02 | 15.12 | 15 | 9332 |
| 1717713300 | 15.09 | 0.05 | 0.33 | 15.04 | 15.19 | 15.03 | 6812 |
| 1717626900 | 15.04 | 0.15 | 1.01 | 14.89 | 15.16 | 14.89 | 12889 |
| 1717540500 | 14.89 | -0.26 | -1.72 | 15.1 | 15.11 | 14.89 | 18345 |
| 1717454100 | 15.15 | -0.07 | -0.46 | 15.34 | 15.3724 | 15.15 | 12392 |
| 1717194900 | 15.22 | 0.21 | 1.40 | 15.15 | 15.22 | 15.08 | 7444 |
| 1717108500 | 15.01 | 0.15 | 1.01 | 15.05 | 15.18 | 14.96 | 8535 |
| 1717022100 | 14.86 | -0.3 | -1.98 | 14.79 | 15.02 | 14.79 | 34438 |
| 1716935700 | 15.16 | -0.02 | -0.13 | 15.13 | 15.25 | 15.02 | 7684 |
| 1716590100 | 15.18 | 0.14 | 0.93 | 15.15 | 15.18 | 15.04 | 8292 |
| 1716503700 | 15.04 | -0.33 | -2.15 | 15.35 | 15.35 | 14.71 | 32025 |
| 1716417300 | 15.37 | 0.07 | 0.46 | 15.34 | 15.37 | 15.2 | 17471 |
| 1716330900 | 15.3 | 0.03 | 0.20 | 15.25 | 15.46 | 15.23 | 7436 |
| 1716244500 | 15.27 | -0.45 | -2.86 | 15.66 | 15.66 | 15.27 | 10034 |
| 1715985300 | 15.72 | 0.2 | 1.29 | 15.63 | 15.77 | 15.48 | 18162 |
| 1715898900 | 15.52 | 0.03 | 0.19 | 15.53 | 15.53 | 15.215 | 16516 |
| 1715812500 | 15.49 | 0.09 | 0.58 | 15.48 | 15.59 | 15.208 | 18664 |
| 1715726100 | 15.4 | 0.1 | 0.65 | 15.45 | 15.51 | 15.34 | 11051 |
| 1715639700 | 15.3 | -0.24 | -1.54 | 15.51 | 15.585 | 15.21 | 15857 |
| 1715380500 | 15.54 | -0.06 | -0.38 | 15.67 | 15.6923 | 15.38 | 12723 |
| 1715294100 | 15.6 | 0.07 | 0.45 | 15.44 | 15.61 | 15.05 | 14367 |
| 1715207700 | 15.53 | 0.05 | 0.32 | 15.48 | 15.705 | 15.42 | 13257 |
| 1715121300 | 15.48 | 0.08 | 0.52 | 15.51 | 15.77 | 15.48 | 17215 |
| 1715034900 | 15.4 | -0.04 | -0.26 | 15.4 | 15.5 | 15.27 | 15747 |
| 1714775700 | 15.44 | 0.22 | 1.45 | 15.33 | 15.44 | 15.1287 | 9558 |
| 1714689300 | 15.22 | 0.13 | 0.86 | 15.24 | 15.24 | 14.88 | 19150 |
| 1714602900 | 15.09 | 0.53 | 3.64 | 14.73 | 15.14 | 14.68 | 16074 |
| 1714516500 | 14.56 | -0.66 | -4.34 | 15.1 | 15.164 | 14.53 | 19266 |
| 1714430100 | 15.22 | -0.25 | -1.62 | 15.31 | 15.7 | 15.14 | 12898 |
| 1714170900 | 15.47 | 0.25 | 1.64 | 15.2 | 15.67 | 15.0153 | 25690 |
| 1714084500 | 15.22 | -0.36 | -2.31 | 15.37 | 15.37 | 14.79 | 60438 |
| 1713998100 | 15.58 | -0.07 | -0.45 | 15.57 | 15.755 | 15.07 | 38804 |
| 1713911700 | 15.65 | 0.25 | 1.62 | 15.34 | 15.685 | 15.34 | 15688 |
| 1713825300 | 15.4 | -0.02 | -0.13 | 15.38 | 15.54 | 15.1501 | 23744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
