PCB Bancorp Stock Price History
NASDAQ: PCBFinanceMajor BanksUSD
27.73-0.16 (-0.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 27.73 0.00%
PCB price history at a glance
The price history for PCB Bancorp (PCB) on this page begins on August 6, 2018, when the stock closed at $19.98; it most recently closed at $27.73 on October 5, 2026. The highest price in this record is $30.84, reached on July 13, 2026; the latest close is 10.1% below that peak. Across the 7 complete calendar years in the table, PCB finished higher in 5 and lower in 2. Its best year was 2021 (+117.2%) and its worst was 2020 (-40.1%).
Over roughly 8 years the share price changed +38.8%, a 4.1% compound annual price return (excluding dividends). In the last 12 months alone, PCB has gained 37.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $30.84
- Date of high
- Jul 13, 2026
- Low since 2018
- $7.31
- Date of low
- Mar 23, 2020
- 52-week high
- $30.84
- 52-week low
- $19.70
- IPO year
- 2018
- Last close
- $27.73
PCB returns
1 week
-1.00%
1 month
-0.04%
3 months
-3.75%
6 months
+14.54%
Year to date
+28.08%
1 year
+37.28%
3 years
+82.77%
5 years
+35.98%
PCB price return, excluding dividends.
PCB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.73 | +28.50% |
| 2025 | 21.58 | +8.28% |
| 2024 | 19.93 | +8.14% |
| 2023 | 18.43 | +4.18% |
| 2022 | 17.69 | -19.44% |
| 2021 | 21.96 | +117.21% |
| 2020 | 10.11 | -40.11% |
| 2019 | 16.88 | +17.39% |
| 2018* | 14.38 | -28.03% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
PCB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.92 | 27.97 | 27.67 | 27.73 | -0.57% | |
| 27.67 | 28.18 | 27.67 | 27.89 | +0.94% | |
| 27.74 | 27.91 | 27.59 | 27.63 | -1.67% | |
| 28.15 | 28.50 | 28.02 | 28.10 | +0.25% | |
| 28.00 | 28.35 | 27.90 | 28.03 | +0.07% | |
| 27.98 | 28.37 | 27.91 | 28.01 | +0.68% | |
| 27.49 | 27.89 | 26.78 | 27.82 | +1.61% | |
| 27.81 | 27.92 | 27.38 | 27.38 | -1.26% | |
| 28.19 | 28.85 | 27.73 | 27.73 | +0.51% | |
| 27.69 | 27.79 | 27.40 | 27.59 | -0.43% | |
| 27.56 | 27.90 | 27.21 | 27.71 | +0.62% | |
| 27.30 | 27.78 | 27.30 | 27.54 | +1.40% | |
| 27.47 | 27.47 | 27.15 | 27.16 | -1.81% | |
| 27.76 | 27.76 | 27.32 | 27.66 | +0.14% | |
| 27.61 | 27.74 | 27.42 | 27.62 | -0.07% | |
| 27.56 | 27.66 | 27.29 | 27.64 | -0.40% | |
| 27.96 | 28.02 | 27.35 | 27.75 | -0.07% | |
| 28.16 | 28.20 | 27.40 | 27.77 | -1.52% | |
| 27.85 | 28.26 | 27.85 | 28.20 | +0.82% | |
| 27.91 | 28.14 | 27.57 | 27.97 | +0.32% | |
| 28.05 | 28.39 | 27.66 | 27.88 | +0.04% | |
| 27.66 | 27.87 | 27.50 | 27.87 | +0.47% | |
| 27.60 | 27.80 | 27.53 | 27.74 | -0.11% | |
| 27.99 | 28.24 | 27.77 | 27.77 | -1.31% | |
| 27.87 | 28.22 | 27.87 | 28.14 | +0.29% | |
| 27.97 | 28.17 | 27.82 | 28.06 | +1.01% | |
| 27.36 | 28.03 | 27.36 | 27.78 | +2.09% | |
| 27.20 | 27.41 | 27.15 | 27.21 | -0.44% | |
| 27.42 | 27.58 | 27.02 | 27.33 | -0.58% | |
| 27.52 | 27.87 | 27.22 | 27.49 | -0.15% | |
| 27.28 | 27.67 | 27.22 | 27.53 | -0.22% | |
| 27.54 | 27.71 | 27.54 | 27.59 | +0.07% | |
| 27.71 | 28.56 | 27.40 | 27.57 | -0.11% | |
| 27.76 | 27.98 | 27.56 | 27.60 | -0.58% | |
| 27.67 | 28.56 | 27.43 | 27.76 | +0.62% | |
| 27.48 | 27.84 | 27.35 | 27.59 | -0.29% | |
| 28.81 | 28.81 | 27.60 | 27.67 | -3.39% | |
| 28.04 | 28.89 | 28.04 | 28.64 | +1.99% | |
| 28.32 | 28.75 | 27.95 | 28.08 | -1.23% | |
| 28.48 | 28.75 | 28.25 | 28.43 | -0.28% | |
| 28.39 | 28.69 | 28.26 | 28.51 | +1.39% | |
| 28.03 | 28.41 | 27.85 | 28.12 | +0.14% | |
| 27.64 | 28.19 | 27.45 | 28.08 | +1.92% | |
| 27.88 | 27.88 | 27.31 | 27.55 | -1.15% | |
| 27.78 | 27.91 | 27.51 | 27.87 | -0.89% | |
| 28.24 | 28.55 | 27.90 | 28.12 | -0.39% | |
| 28.33 | 28.80 | 27.86 | 28.23 | +0.36% | |
| 28.08 | 28.48 | 27.70 | 28.13 | +0.43% | |
| 28.17 | 28.42 | 27.65 | 28.01 | +0.50% | |
| 27.84 | 28.04 | 27.65 | 27.87 | +0.72% | |
| 27.90 | 28.08 | 27.56 | 27.67 | -1.25% | |
| 28.00 | 28.44 | 27.76 | 28.02 | -0.46% | |
| 28.04 | 28.66 | 27.80 | 28.15 | +0.57% | |
| 28.35 | 28.35 | 27.52 | 27.99 | -0.32% | |
| 28.92 | 29.29 | 27.31 | 28.08 | -2.84% | |
| 28.70 | 28.90 | 27.35 | 28.90 | -0.69% | |
| 29.94 | 29.94 | 28.72 | 29.10 | -2.81% | |
| 29.60 | 30.01 | 29.34 | 29.94 | +1.18% | |
| 29.69 | 29.96 | 29.31 | 29.59 | -0.74% | |
| 30.34 | 30.84 | 29.50 | 29.81 | -2.65% | |
| 29.74 | 30.62 | 29.67 | 30.62 | +3.27% | |
| 29.16 | 30.25 | 29.16 | 29.65 | +1.40% | |
| 29.30 | 29.61 | 29.01 | 29.24 | +0.21% | |
| 29.28 | 29.78 | 28.93 | 29.18 | +1.28% | |
| 28.69 | 29.00 | 28.64 | 28.81 | +0.63% | |
| 28.19 | 28.92 | 28.19 | 28.63 | +1.27% | |
| 28.63 | 28.63 | 28.19 | 28.27 | -1.26% | |
| 29.00 | 29.00 | 28.34 | 28.63 | -0.35% | |
| 28.51 | 29.09 | 28.51 | 28.73 | +0.77% | |
| 29.29 | 29.29 | 27.86 | 28.51 | -1.99% | |
| 28.35 | 29.16 | 28.14 | 29.09 | +2.54% | |
| 27.88 | 28.37 | 27.88 | 28.37 | +1.21% | |
| 28.06 | 28.07 | 27.43 | 28.03 | -0.14% | |
| 28.05 | 28.55 | 27.70 | 28.07 | +0.43% | |
| 27.84 | 28.39 | 27.56 | 27.95 | +0.76% | |
| 27.20 | 27.97 | 27.12 | 27.74 | +2.21% | |
| 26.79 | 27.25 | 26.68 | 27.14 | +1.72% | |
| 26.78 | 27.14 | 26.64 | 26.68 | -0.45% | |
| 26.60 | 26.82 | 26.33 | 26.80 | +2.37% | |
| 26.50 | 26.72 | 25.90 | 26.18 | -0.68% | |
| 26.50 | 26.61 | 26.26 | 26.36 | +0.80% | |
| 26.59 | 26.59 | 26.06 | 26.15 | -1.65% | |
| 26.17 | 26.77 | 25.95 | 26.59 | +2.07% | |
| 26.52 | 26.52 | 26.05 | 26.05 | -0.95% | |
| 26.04 | 26.63 | 26.04 | 26.30 | +1.27% | |
| 25.63 | 26.27 | 25.63 | 25.97 | +2.36% | |
| 25.16 | 25.70 | 25.16 | 25.37 | +0.67% | |
| 24.87 | 25.43 | 24.85 | 25.20 | +1.49% | |
| 24.36 | 24.84 | 24.28 | 24.83 | +3.46% | |
| 24.40 | 24.40 | 23.93 | 24.00 | -2.12% | |
| 24.13 | 24.60 | 24.00 | 24.52 | +0.99% | |
| 24.38 | 24.45 | 24.19 | 24.28 | -1.18% | |
| 24.63 | 24.70 | 24.55 | 24.57 | -0.32% | |
| 24.73 | 24.73 | 24.24 | 24.65 | -0.68% | |
| 24.89 | 24.89 | 24.60 | 24.82 | +0.12% | |
| 24.76 | 25.00 | 24.55 | 24.79 | +1.02% | |
| 24.55 | 24.61 | 24.42 | 24.54 | -0.04% | |
| 24.17 | 24.74 | 24.17 | 24.55 | +0.74% | |
| 24.03 | 24.56 | 23.86 | 24.37 | +1.37% | |
| 23.85 | 24.30 | 23.85 | 24.04 | +0.80% | |
| 23.60 | 24.08 | 23.60 | 23.85 | +2.01% | |
| 23.51 | 23.65 | 23.26 | 23.38 | -1.64% | |
| 23.84 | 24.01 | 23.61 | 23.77 | +0.13% | |
| 23.48 | 23.76 | 23.46 | 23.74 | +0.38% | |
| 23.89 | 23.89 | 23.49 | 23.65 | -1.29% | |
| 24.72 | 24.83 | 23.96 | 23.96 | -2.88% | |
| 24.74 | 24.91 | 24.50 | 24.67 | -1.60% | |
| 24.80 | 25.15 | 24.67 | 25.07 | +1.66% | |
| 24.73 | 24.78 | 24.60 | 24.66 | +0.33% | |
| 24.10 | 24.65 | 23.90 | 24.58 | +1.99% | |
| 24.24 | 24.31 | 23.94 | 24.10 | -0.95% | |
| 24.08 | 24.49 | 23.89 | 24.33 | +0.83% | |
| 24.00 | 24.46 | 24.00 | 24.13 | +0.04% | |
| 24.71 | 24.71 | 24.02 | 24.12 | -3.02% | |
| 24.24 | 24.90 | 24.24 | 24.87 | +2.85% | |
| 23.92 | 24.35 | 23.89 | 24.18 | +0.96% | |
| 23.91 | 24.07 | 23.80 | 23.95 | +0.34% | |
| 24.00 | 24.22 | 23.55 | 23.87 | -0.58% | |
| 23.88 | 24.26 | 23.86 | 24.01 | +1.01% | |
| 24.30 | 24.33 | 23.65 | 23.77 | -2.66% | |
| 24.30 | 24.65 | 24.25 | 24.42 | +0.78% | |
| 24.00 | 24.99 | 24.00 | 24.23 | +1.04% | |
| 24.25 | 24.35 | 23.88 | 23.98 | -0.66% | |
| 24.12 | 24.23 | 23.51 | 24.14 | -0.25% | |
| 24.13 | 24.47 | 23.56 | 24.20 | +0.12% | |
| 24.06 | 24.31 | 23.81 | 24.17 | -0.17% | |
| 24.29 | 24.29 | 24.00 | 24.21 | -0.78% | |
| 23.56 | 24.50 | 23.56 | 24.40 | +2.52% | |
| 23.69 | 24.07 | 23.50 | 23.80 | +2.01% | |
| 22.94 | 23.33 | 22.94 | 23.33 | +1.39% | |
| 22.95 | 23.25 | 22.86 | 23.01 | +0.22% | |
| 22.54 | 23.01 | 22.54 | 22.96 | +0.44% | |
| 22.49 | 22.86 | 22.49 | 22.86 | +1.65% | |
| 22.76 | 22.88 | 22.49 | 22.49 | -0.44% | |
| 22.06 | 22.73 | 22.06 | 22.59 | +2.50% | |
| 22.14 | 22.27 | 21.82 | 22.04 | -1.48% | |
| 22.44 | 22.44 | 22.25 | 22.37 | +0.31% | |
| 22.46 | 22.67 | 22.10 | 22.30 | +0.41% | |
| 22.02 | 22.51 | 22.02 | 22.21 | -0.13% | |
| 22.11 | 22.57 | 22.11 | 22.24 | +2.77% | |
| 21.72 | 21.79 | 21.43 | 21.64 | -0.37% | |
| 21.39 | 21.84 | 21.36 | 21.72 | +1.26% | |
| 21.51 | 22.07 | 21.34 | 21.45 | -1.11% | |
| 21.88 | 21.96 | 21.65 | 21.69 | -0.78% | |
| 21.84 | 21.98 | 21.76 | 21.86 | +0.97% | |
| 22.03 | 22.03 | 21.51 | 21.65 | -1.86% | |
| 21.41 | 22.06 | 21.08 | 22.06 | +2.18% | |
| 21.55 | 21.67 | 21.46 | 21.59 | -0.28% | |
| 21.64 | 22.22 | 21.51 | 21.65 | -0.18% | |
| 21.72 | 22.80 | 21.23 | 21.69 | -1.41% | |
| 21.81 | 22.46 | 21.51 | 22.00 | -1.39% | |
| 22.49 | 22.83 | 22.00 | 22.31 | -1.93% | |
| 22.69 | 22.93 | 22.30 | 22.75 | +1.52% | |
| 21.99 | 22.56 | 21.97 | 22.41 | -0.04% | |
| 22.08 | 22.76 | 21.11 | 22.42 | +0.27% | |
| 22.68 | 22.68 | 22.28 | 22.36 | -2.27% | |
| 22.95 | 23.09 | 22.48 | 22.88 | -0.82% | |
| 22.69 | 23.09 | 22.45 | 23.07 | +2.81% | |
| 22.48 | 22.54 | 21.99 | 22.44 | +1.49% | |
| 23.09 | 23.26 | 22.11 | 22.11 | -4.16% | |
| 23.03 | 23.14 | 22.91 | 23.07 | +0.09% | |
| 23.04 | 23.19 | 22.79 | 23.05 | -0.69% | |
| 22.93 | 23.43 | 22.79 | 23.21 | +1.93% | |
| 22.84 | 22.94 | 22.77 | 22.77 | -0.31% | |
| 22.71 | 22.95 | 22.36 | 22.84 | -0.22% | |
| 23.21 | 23.52 | 22.43 | 22.89 | -0.65% | |
| 23.45 | 23.45 | 23.01 | 23.04 | -1.45% | |
| 23.37 | 23.58 | 23.28 | 23.38 | -0.26% | |
| 23.45 | 23.64 | 23.33 | 23.44 | -0.55% | |
| 23.94 | 24.20 | 23.57 | 23.57 | -0.67% | |
| 23.50 | 23.85 | 23.45 | 23.73 | +0.64% | |
| 23.25 | 23.80 | 23.12 | 23.58 | +1.42% | |
| 22.91 | 23.49 | 22.89 | 23.25 | +1.26% | |
| 22.44 | 23.29 | 22.21 | 22.96 | +2.32% | |
| 21.64 | 22.84 | 21.52 | 22.44 | +1.91% | |
| 21.99 | 22.13 | 21.52 | 22.02 | +2.23% | |
| 21.86 | 22.23 | 21.42 | 21.54 | -2.36% | |
| 22.64 | 22.64 | 21.85 | 22.06 | +0.36% | |
| 22.00 | 22.19 | 21.75 | 21.98 | -0.36% | |
| 22.75 | 22.75 | 21.91 | 22.06 | -3.63% | |
| 22.72 | 23.21 | 22.60 | 22.89 | +0.48% | |
| 22.27 | 22.84 | 22.23 | 22.78 | +5.07% | |
| 21.88 | 22.12 | 21.68 | 21.68 | -2.34% | |
| 22.40 | 22.79 | 22.20 | 22.20 | -0.85% | |
| 22.07 | 22.74 | 22.07 | 22.39 | +1.27% | |
| 21.82 | 22.21 | 21.80 | 22.11 | +1.42% | |
| 21.81 | 22.33 | 21.50 | 21.80 | -0.27% | |
| 21.75 | 21.98 | 21.51 | 21.86 | +0.60% | |
| 21.99 | 22.05 | 21.65 | 21.73 | -1.23% | |
| 21.35 | 22.09 | 21.35 | 22.00 | +2.18% | |
| 21.52 | 21.64 | 21.40 | 21.53 | -0.09% | |
| 21.71 | 21.89 | 21.50 | 21.55 | -1.82% | |
| 21.58 | 22.24 | 21.52 | 21.95 | +1.71% | |
| 21.93 | 21.93 | 21.27 | 21.58 | -0.32% | |
| 21.53 | 21.88 | 21.50 | 21.65 | +0.42% | |
| 21.79 | 21.79 | 21.51 | 21.56 | -1.10% | |
| 22.08 | 22.24 | 21.56 | 21.80 | -1.85% | |
| 22.30 | 22.53 | 22.14 | 22.21 | -1.11% | |
| 22.42 | 22.74 | 22.16 | 22.46 | +0.18% | |
| 22.57 | 22.96 | 22.26 | 22.42 | -0.66% | |
| 22.77 | 23.13 | 22.56 | 22.57 | -1.14% | |
| 23.82 | 23.83 | 22.63 | 22.83 | -4.56% | |
| 24.04 | 24.04 | 23.47 | 23.92 | +0.59% | |
| 23.91 | 24.00 | 23.60 | 23.78 | -0.75% | |
| 23.90 | 24.02 | 23.03 | 23.96 | +0.50% | |
| 23.15 | 23.90 | 23.11 | 23.84 | +2.49% | |
| 23.29 | 23.48 | 23.13 | 23.26 | +0.26% | |
| 22.85 | 23.26 | 22.85 | 23.20 | +1.71% | |
| 22.30 | 23.25 | 22.14 | 22.81 | +3.07% | |
| 21.99 | 22.21 | 21.93 | 22.13 | +1.19% | |
| 21.66 | 21.96 | 21.66 | 21.87 | +1.48% | |
| 21.65 | 21.71 | 21.15 | 21.55 | -1.15% | |
| 22.11 | 22.11 | 21.57 | 21.80 | -1.18% | |
| 21.60 | 22.08 | 21.58 | 22.06 | +2.99% | |
| 21.98 | 21.98 | 21.42 | 21.42 | -1.88% | |
| 21.56 | 21.94 | 21.56 | 21.83 | +0.51% | |
| 21.88 | 21.94 | 21.61 | 21.72 | -1.59% | |
| 22.00 | 22.44 | 21.85 | 22.07 | -0.23% | |
| 21.60 | 22.23 | 20.97 | 22.12 | +1.98% | |
| 21.72 | 21.72 | 21.49 | 21.69 | +0.09% | |
| 21.20 | 21.81 | 20.87 | 21.67 | +2.31% | |
| 21.34 | 21.57 | 21.10 | 21.18 | -0.38% | |
| 21.20 | 21.35 | 21.12 | 21.26 | +0.85% | |
| 21.18 | 21.37 | 21.08 | 21.08 | -0.33% | |
| 21.72 | 21.72 | 21.15 | 21.15 | -2.49% | |
| 21.50 | 21.69 | 21.07 | 21.69 | -0.14% | |
| 21.80 | 21.95 | 21.64 | 21.72 | -0.73% | |
| 21.82 | 22.25 | 21.78 | 21.88 | -0.23% | |
| 22.15 | 22.15 | 21.78 | 21.93 | -0.36% | |
| 21.96 | 22.43 | 21.77 | 22.01 | +1.76% | |
| 21.35 | 21.65 | 21.15 | 21.63 | +0.51% | |
| 21.72 | 21.72 | 21.38 | 21.52 | -1.06% | |
| 21.83 | 22.03 | 21.65 | 21.75 | +0.83% | |
| 21.55 | 22.04 | 21.26 | 21.57 | -1.24% | |
| 21.00 | 21.87 | 21.00 | 21.84 | +3.65% | |
| 20.82 | 21.23 | 20.78 | 21.07 | +0.52% | |
| 20.98 | 21.49 | 20.89 | 20.96 | -1.09% | |
| 21.40 | 21.68 | 20.99 | 21.19 | -0.98% | |
| 21.24 | 21.81 | 21.24 | 21.40 | -0.28% | |
| 21.59 | 22.04 | 21.44 | 21.46 | -0.09% | |
| 21.00 | 21.65 | 20.92 | 21.48 | +5.97% | |
| 20.49 | 20.49 | 20.20 | 20.27 | -1.22% | |
| 20.56 | 20.83 | 20.27 | 20.52 | -0.19% | |
| 20.37 | 20.70 | 20.35 | 20.56 | +0.93% | |
| 20.19 | 20.37 | 20.12 | 20.37 | +2.00% | |
| 19.84 | 20.12 | 19.82 | 19.97 | +0.60% | |
| 20.51 | 20.51 | 19.70 | 19.85 | -3.50% | |
| 20.74 | 20.74 | 20.35 | 20.57 | -0.34% | |
| 19.92 | 20.75 | 19.92 | 20.64 | +2.79% | |
| 20.08 | 20.11 | 19.84 | 20.08 | +1.21% | |
| 20.27 | 20.51 | 19.80 | 19.84 | -1.78% | |
| 20.39 | 20.39 | 20.15 | 20.20 | -1.03% | |
| 20.64 | 20.73 | 20.40 | 20.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PCB chart for longer ranges.