PCB Bancorp (PCB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.17 | -5.93908629442 | 19.7 | 20.1 | 18.47 | 17332 | 19.34659801 | CS |
| 4 | -2.83 | -13.2490636704 | 21.36 | 21.765 | 18.47 | 24508 | 20.26604262 | CS |
| 12 | -0.28 | -1.48856990962 | 18.81 | 22.2 | 17.608 | 31800 | 20.49052928 | CS |
| 26 | 3.14 | 20.4028589994 | 15.39 | 22.2 | 15.34 | 29650 | 19.40009685 | CS |
| 52 | 0.93 | 5.28409090909 | 17.6 | 22.2 | 14.5 | 23294 | 18.13393847 | CS |
| 156 | -4.47 | -19.4347826087 | 23 | 26.04 | 12.86 | 39413 | 18.55695244 | CS |
| 260 | 2.39 | 14.8079306072 | 16.14 | 26.04 | 7.31 | 42750 | 17.05193575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 18.53 | -0.72 | -3.74 | 18.91 | 18.92 | 18.14 | 21113 |
| 1736379300 | 19.25 | 0.2 | 1.05 | 19 | 19.299 | 18.94 | 13951 |
| 1736292900 | 19.05 | -0.41 | -2.11 | 19.48 | 19.85 | 18.89 | 22992 |
| 1736206500 | 19.46 | -0.47 | -2.36 | 19.87 | 20.1 | 19.37 | 22821 |
| 1735947300 | 19.93 | 0.3 | 1.53 | 19.7 | 19.93 | 19.6501 | 9563 |
| 1735860900 | 19.63 | -0.61 | -3.01 | 20.43 | 20.43 | 19.49 | 21340 |
| 1735688100 | 20.24 | 0.06 | 0.30 | 20.37 | 20.48 | 20.1 | 16340 |
| 1735601700 | 20.18 | 0.1 | 0.50 | 19.86 | 20.48 | 19.86 | 13979 |
| 1735342500 | 20.08 | -0.47 | -2.29 | 20.39 | 20.39 | 20 | 18274 |
| 1735256100 | 20.55 | 0.34 | 1.68 | 20.21 | 20.96 | 20 | 36780 |
| 1735077840 | 20.21 | 0.21 | 1.05 | 20.05 | 20.21 | 19.91 | 11520 |
| 1734996900 | 20 | -0.4 | -1.96 | 20.23 | 20.54 | 19.81 | 21865 |
| 1734737700 | 20.4 | 0.3 | 1.49 | 19.76 | 20.63 | 19.09 | 86928 |
| 1734651300 | 20.1 | -0.19 | -0.94 | 20.56 | 20.87 | 20.1 | 18872 |
| 1734564900 | 20.29 | -1.13 | -5.28 | 21.4 | 21.54 | 20.1 | 46517 |
| 1734478500 | 21.42 | -0.18 | -0.83 | 21.41 | 21.7 | 21.22 | 25630 |
| 1734392100 | 21.6 | -0.01 | -0.05 | 21.61 | 21.765 | 21.46 | 17281 |
| 1734132900 | 21.61 | 0.11 | 0.51 | 21.36 | 21.63 | 21.165 | 11986 |
| 1734046500 | 21.5 | -0.49 | -2.23 | 21.93 | 22.1 | 21.31 | 18278 |
| 1733960100 | 21.99 | 0.37 | 1.71 | 21.87 | 22.2 | 21.64 | 54921 |
| 1733873700 | 21.62 | 0.04 | 0.19 | 21.54 | 21.89 | 21.4615 | 26962 |
| 1733787300 | 21.58 | 0 | 0.00 | 21.51 | 21.75 | 21.42 | 21481 |
| 1733528100 | 21.58 | -0.11 | -0.51 | 21.92 | 21.92 | 21.26 | 21045 |
| 1733441700 | 21.69 | -0.16 | -0.73 | 21.8 | 22 | 21.651 | 28156 |
| 1733355300 | 21.85 | 0.25 | 1.16 | 21.75 | 21.9099 | 21.56 | 34915 |
| 1733268900 | 21.6 | 0.28 | 1.31 | 21.49 | 21.71 | 21.17 | 27411 |
| 1733182500 | 21.32 | -0.17 | -0.79 | 21.53 | 21.61 | 21.03 | 20915 |
| 1732917840 | 21.49 | 0.48 | 2.28 | 21.12 | 21.51 | 20.93 | 22091 |
| 1732750500 | 21.01 | -0.34 | -1.59 | 21.54 | 21.63 | 20.97 | 20723 |
| 1732664100 | 21.35 | 0.13 | 0.61 | 21.39 | 21.54 | 21.25 | 22785 |
| 1732577700 | 21.22 | -0.22 | -1.03 | 21.47 | 21.59 | 21.13 | 103190 |
| 1732318500 | 21.44 | 0.64 | 3.08 | 20.87 | 21.44 | 20.87 | 19338 |
| 1732232100 | 20.8 | 0.07 | 0.34 | 20.92 | 21.23 | 20.6 | 28606 |
| 1732145700 | 20.73 | -0.04 | -0.19 | 20.8 | 20.97 | 20.335 | 10773 |
| 1732059300 | 20.77 | -0.03 | -0.14 | 20.75 | 20.88 | 20.512 | 21393 |
| 1731972900 | 20.8 | 0.07 | 0.34 | 20.89 | 20.98 | 20.62 | 46736 |
| 1731713700 | 20.73 | -0.13 | -0.62 | 21.05 | 21.1699 | 20.45 | 27839 |
| 1731627300 | 20.86 | -0.24 | -1.14 | 21.24 | 21.3 | 20.67 | 18147 |
| 1731540900 | 21.1 | -0.08 | -0.38 | 21.12 | 21.29 | 20.99 | 23910 |
| 1731454500 | 21.18 | -0.26 | -1.21 | 21.44 | 21.44 | 20.8201 | 41558 |
| 1731368100 | 21.44 | 0.8 | 3.88 | 20.73 | 21.6 | 20.73 | 64993 |
| 1731108900 | 20.64 | 0.14 | 0.68 | 20.48 | 20.7 | 20.41 | 38559 |
| 1731022500 | 20.5 | -0.31 | -1.49 | 20.74 | 21 | 20.335 | 52625 |
| 1730936100 | 20.81 | 1.32 | 6.77 | 19.5 | 20.82 | 19.5 | 209384 |
| 1730849700 | 19.49 | 0.52 | 2.74 | 18.93 | 19.49 | 18.93 | 30554 |
| 1730763300 | 18.97 | 0.15 | 0.82 | 18.81 | 19.15 | 18.775 | 19219 |
| 1730500500 | 18.815 | 0.05 | 0.24 | 18.83 | 19.05 | 18.771 | 43591 |
| 1730414100 | 18.77 | 0.05 | 0.27 | 18.76 | 19.03 | 18.74 | 34967 |
| 1730327700 | 18.72 | -0.26 | -1.37 | 18.92 | 19 | 18.42 | 40816 |
| 1730241300 | 18.98 | -0.02 | -0.11 | 18.86 | 19.19 | 18.85 | 31042 |
| 1730154900 | 19 | 0.59 | 3.20 | 18.66 | 19.13 | 18.06 | 69421 |
| 1729895700 | 18.41 | 0.33 | 1.83 | 18.64 | 18.76 | 18.41 | 22724 |
| 1729809300 | 18.08 | -0.15 | -0.82 | 18.35 | 18.4733 | 17.8347 | 13273 |
| 1729722900 | 18.23 | 0.12 | 0.66 | 17.99 | 18.23 | 17.98 | 8794 |
| 1729636500 | 18.11 | 0.3 | 1.68 | 17.85 | 18.11 | 17.608 | 8210 |
| 1729550100 | 17.81 | -0.6 | -3.26 | 18.51 | 18.51 | 17.71 | 16170 |
| 1729290900 | 18.41 | -0.42 | -2.23 | 18.81 | 18.81 | 18.41 | 11127 |
| 1729204500 | 18.83 | 0.14 | 0.75 | 18.77 | 18.85 | 18.54 | 16945 |
| 1729118100 | 18.69 | 0.14 | 0.75 | 18.75 | 18.95 | 18.42 | 33366 |
| 1729031700 | 18.55 | -0.04 | -0.22 | 18.7 | 18.9744 | 18.5 | 16134 |
| 1728945300 | 18.59 | 0.06 | 0.32 | 18.53 | 18.61 | 18.39 | 6717 |
| 1728686100 | 18.53 | 0.67 | 3.75 | 18 | 18.72 | 18 | 7460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
