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 | 0.25 | 1.220703125 | 20.48 | 21.6 | 20.41 | 37433 | 21.11779074 | CS |
| 4 | 1.92 | 10.2073365231 | 18.81 | 21.6 | 17.608 | 39954 | 19.96990814 | CS |
| 12 | 1.93 | 10.2659574468 | 18.8 | 21.6 | 17.608 | 29322 | 19.25040139 | CS |
| 26 | 5.25 | 33.9147286822 | 15.48 | 21.6 | 14.5 | 26450 | 18.21842802 | CS |
| 52 | 4.7 | 29.3200249532 | 16.03 | 21.6 | 14.5 | 23228 | 17.51350125 | CS |
| 156 | -2.12 | -9.27789934354 | 22.85 | 26.04 | 12.86 | 39235 | 18.58532976 | CS |
| 260 | 3.54 | 20.5933682373 | 17.19 | 26.04 | 7.31 | 42551 | 16.97774102 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 20.73 | -0.13 | -0.62 | 21.05 | 21.1699 | 20.45 | 27744 |
| 1731627300 | 20.86 | -0.24 | -1.14 | 21.21 | 21.3 | 20.67 | 18091 |
| 1731540900 | 21.1 | -0.08 | -0.38 | 21.11 | 21.29 | 20.99 | 22808 |
| 1731454500 | 21.18 | -0.26 | -1.21 | 21.44 | 21.44 | 20.98 | 37235 |
| 1731368100 | 21.44 | 0.8 | 3.88 | 20.73 | 21.6 | 20.73 | 64992 |
| 1731108900 | 20.64 | 0.14 | 0.68 | 20.48 | 20.7 | 20.41 | 38547 |
| 1731022500 | 20.5 | -0.31 | -1.49 | 20.5 | 21 | 20.335 | 52105 |
| 1730936100 | 20.81 | 1.32 | 6.77 | 19.5 | 20.82 | 19.5 | 233355 |
| 1730849700 | 19.49 | 0.52 | 2.74 | 19.14 | 19.49 | 19.14 | 30536 |
| 1730763300 | 18.97 | 0.15 | 0.82 | 18.81 | 19.15 | 18.775 | 19181 |
| 1730500500 | 18.815 | 0.05 | 0.24 | 18.83 | 19.05 | 18.771 | 43062 |
| 1730414100 | 18.77 | 0.05 | 0.27 | 18.76 | 19.03 | 18.74 | 34967 |
| 1730327700 | 18.72 | -0.26 | -1.37 | 18.69 | 19 | 18.42 | 40806 |
| 1730241300 | 18.98 | -0.02 | -0.11 | 19.08 | 19.19 | 18.85 | 30956 |
| 1730154900 | 19 | 0.59 | 3.20 | 18.66 | 19.13 | 18.52 | 69114 |
| 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 | 7457 |
| 1728599700 | 17.86 | -0.13 | -0.72 | 17.84 | 17.94 | 17.81 | 8245 |
| 1728513300 | 17.99 | 0.18 | 1.01 | 17.76 | 18.19 | 17.76 | 6892 |
| 1728426900 | 17.81 | -0.13 | -0.72 | 18.05 | 18.065 | 17.81 | 6704 |
| 1728340500 | 17.94 | -0.16 | -0.88 | 18.01 | 18.01 | 17.82 | 11599 |
| 1728081300 | 18.1 | 0.27 | 1.51 | 18 | 18.17 | 17.88 | 12656 |
| 1727994900 | 17.83 | -0.13 | -0.72 | 17.865 | 18.06 | 17.81 | 9017 |
| 1727908500 | 17.96 | -0.25 | -1.37 | 17.98 | 18.27 | 17.96 | 10253 |
| 1727822100 | 18.21 | -0.58 | -3.09 | 18.64 | 18.81 | 18.21 | 16618 |
| 1727735520 | 18.79 | 0.2 | 1.08 | 18.56 | 18.87 | 18.5 | 19650 |
| 1727476500 | 18.59 | -0.06 | -0.32 | 18.85 | 18.85 | 18.512289 | 18087 |
| 1727390100 | 18.65 | 0.38 | 2.08 | 18.46 | 18.65 | 18.18 | 28145 |
| 1727303700 | 18.27 | -0.35 | -1.88 | 18.66 | 18.66 | 18.22 | 13826 |
| 1727217300 | 18.62 | -0.2 | -1.06 | 18.82 | 19.02 | 18.56 | 18635 |
| 1727130900 | 18.82 | 0.07 | 0.37 | 18.79 | 18.8899 | 18.58 | 15423 |
| 1726871700 | 18.75 | -0.36 | -1.88 | 18.88 | 19.09 | 18.61 | 111731 |
| 1726785300 | 19.11 | 0.37 | 1.97 | 18.82 | 19.31 | 18.745 | 49580 |
| 1726698900 | 18.74 | -0.07 | -0.37 | 18.81 | 19.21 | 18.61 | 179748 |
| 1726612500 | 18.81 | 0.07 | 0.37 | 18.74 | 19 | 18.69 | 16917 |
| 1726526100 | 18.74 | 0.05 | 0.27 | 18.74 | 18.74 | 18.535 | 12934 |
| 1726266900 | 18.69 | 0.66 | 3.66 | 18.19 | 18.69 | 18.18 | 15148 |
| 1726180500 | 18.03 | 0.08 | 0.45 | 17.9 | 18.16 | 17.9 | 8912 |
| 1726094100 | 17.95 | -0.33 | -1.81 | 18.31 | 18.31 | 17.63 | 12341 |
| 1726007700 | 18.28 | -0.11 | -0.60 | 18.48 | 18.48 | 18.02 | 8532 |
| 1725921300 | 18.39 | 0.18 | 0.99 | 18.24 | 18.53 | 18.032 | 20584 |
| 1725662100 | 18.21 | -0.21 | -1.14 | 18.4 | 18.5147 | 18.05 | 34331 |
| 1725575700 | 18.42 | -0.18 | -0.97 | 18.75 | 18.75 | 18.27 | 27130 |
| 1725489300 | 18.6 | -0.18 | -0.96 | 18.78 | 19.08 | 18.58 | 16791 |
| 1725402900 | 18.78 | -0.48 | -2.49 | 19 | 19 | 18.78 | 16711 |
| 1725057300 | 19.26 | 0.28 | 1.48 | 19.01 | 19.31 | 18.95 | 5045 |
| 1724970900 | 18.98 | 0.11 | 0.58 | 18.97 | 19.21 | 18.79 | 10503 |
| 1724884500 | 18.87 | 0.13 | 0.69 | 18.71 | 18.99 | 18.71 | 11125 |
| 1724798100 | 18.74 | -0.11 | -0.58 | 18.78 | 18.92 | 18.56 | 17616 |
| 1724711700 | 18.85 | -0.38 | -1.98 | 19.34 | 19.34 | 18.83 | 25388 |
| 1724452500 | 19.23 | 0.61 | 3.28 | 18.8 | 19.59 | 18.5 | 31673 |
| 1724366100 | 18.62 | 0.17 | 0.92 | 18.44 | 18.846 | 18.16 | 16955 |
| 1724279700 | 18.45 | 0.19 | 1.04 | 18.45 | 18.735 | 17.992 | 17426 |
| 1724193300 | 18.26 | -0.42 | -2.25 | 18.71 | 18.78 | 18.1001 | 12053 |
| 1724106900 | 18.68 | -0.05 | -0.27 | 18.88 | 18.96 | 18.68 | 13292 |
| 1723847700 | 18.73 | 0.18 | 0.97 | 18.5027 | 18.82 | 18.5 | 13160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
