Five Star Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.39	41.49	39.99	40.29	40.29	-1.23%	102,317
Apr 27, 2026	40.50	41.37	40.22	40.79	40.79	0.72%	78,401
Apr 24, 2026	40.62	40.89	40.22	40.50	40.50	-0.52%	108,336
Apr 23, 2026	40.74	41.12	40.34	40.71	40.71	0.37%	91,594
Apr 22, 2026	40.45	40.92	40.09	40.56	40.56	0.77%	111,319
Apr 21, 2026	40.98	41.33	40.04	40.25	40.25	-1.85%	121,902
Apr 20, 2026	41.39	41.99	40.50	41.01	41.01	-0.99%	97,604
Apr 17, 2026	40.84	41.97	40.77	41.42	41.42	2.96%	200,598
Apr 16, 2026	40.65	41.60	39.85	40.23	40.23	-1.23%	170,189
Apr 15, 2026	40.63	40.90	40.03	40.73	40.73	-0.02%	83,066
Apr 14, 2026	40.20	41.06	39.84	40.74	40.74	0.92%	52,783
Apr 13, 2026	40.24	40.51	39.53	40.37	40.37	0.10%	86,265
Apr 10, 2026	40.59	40.59	40.03	40.33	40.33	-1.03%	70,997
Apr 9, 2026	39.85	41.08	39.81	40.75	40.75	1.37%	101,262
Apr 8, 2026	39.78	40.56	39.72	40.20	40.20	3.72%	73,296
Apr 7, 2026	38.48	38.95	37.99	38.76	38.76	0.54%	54,551
Apr 6, 2026	38.25	38.80	37.77	38.55	38.55	0.63%	62,883
Apr 2, 2026	37.61	38.40	37.52	38.31	38.31	0.55%	45,204
Apr 1, 2026	37.96	38.59	36.92	38.10	38.10	1.01%	61,027
Mar 31, 2026	37.88	38.25	37.31	37.72	37.72	0.35%	125,725
Mar 30, 2026	37.28	37.70	36.95	37.59	37.59	1.29%	63,175
Mar 27, 2026	37.13	37.42	36.89	37.11	37.11	-0.64%	88,174
Mar 26, 2026	37.22	37.44	36.97	37.35	37.35	-0.13%	46,902
Mar 25, 2026	37.96	38.25	37.14	37.40	37.40	-0.27%	60,972
Mar 24, 2026	37.13	37.90	36.71	37.50	37.50	-0.11%	60,596
Mar 23, 2026	37.05	38.25	36.87	37.54	37.54	3.25%	87,431
Mar 20, 2026	36.78	37.16	36.12	36.36	36.36	-1.14%	131,620
Mar 19, 2026	35.80	37.03	35.18	36.78	36.78	2.25%	138,989
Mar 18, 2026	36.45	36.70	35.84	35.97	35.97	-1.83%	66,974
Mar 17, 2026	36.79	37.36	36.45	36.64	36.64	-0.41%	68,972
Mar 16, 2026	36.87	37.04	36.54	36.79	36.79	0.85%	74,891
Mar 13, 2026	37.03	37.38	36.32	36.48	36.48	-0.82%	63,126
Mar 12, 2026	36.15	37.05	35.90	36.78	36.78	-0.08%	140,449
Mar 11, 2026	36.96	37.35	36.59	36.81	36.81	-1.52%	119,196
Mar 10, 2026	37.39	38.28	37.19	37.38	37.38	-0.51%	90,410
Mar 9, 2026	37.01	37.88	36.25	37.57	37.57	-0.50%	113,831
Mar 6, 2026	37.59	37.80	36.13	37.76	37.76	-1.77%	82,778
Mar 5, 2026	38.67	39.07	38.26	38.44	38.44	-1.69%	80,681
Mar 4, 2026	39.70	40.22	38.80	39.10	39.10	-0.43%	76,346
Mar 3, 2026	38.36	39.64	38.16	39.27	39.27	0.23%	67,435
Mar 2, 2026	38.38	39.66	37.84	39.18	39.18	0.64%	56,113
Feb 27, 2026	39.32	39.32	38.50	38.93	38.93	-2.68%	98,008
Feb 26, 2026	40.59	41.00	39.57	40.00	40.00	-0.82%	64,363
Feb 25, 2026	39.80	40.46	39.54	40.33	40.33	2.02%	68,711
Feb 24, 2026	39.45	40.29	37.03	39.53	39.53	0.13%	68,590
Feb 23, 2026	40.76	41.27	39.19	39.48	39.48	-3.14%	108,574
Feb 20, 2026	40.36	41.03	39.30	40.76	40.76	1.12%	57,911
Feb 19, 2026	39.90	40.64	39.53	40.31	40.31	0.67%	81,450
Feb 18, 2026	40.56	41.09	39.93	40.04	40.04	-1.45%	49,417
Feb 17, 2026	40.53	41.00	40.27	40.63	40.63	0.22%	33,686
Feb 13, 2026	40.63	40.80	39.37	40.54	40.54	0.27%	46,649
Feb 12, 2026	40.62	41.00	39.38	40.43	40.43	0.52%	52,965
Feb 11, 2026	40.69	40.69	39.73	40.22	40.22	-0.59%	40,014
Feb 10, 2026	41.00	41.00	40.08	40.46	40.46	-1.65%	64,231
Feb 9, 2026	41.17	41.94	40.01	41.14	41.14	-0.58%	55,881
Feb 6, 2026	41.70	42.26	41.08	41.38	41.38	0.63%	101,537
Feb 5, 2026	41.00	41.60	40.95	41.12	41.12	0.17%	75,405
Feb 4, 2026	41.01	41.56	40.75	41.05	41.05	1.08%	82,877
Feb 3, 2026	40.03	41.00	39.92	40.61	40.61	1.17%	76,089
Feb 2, 2026	39.27	40.59	38.87	40.14	40.14	1.31%	76,011
Jan 30, 2026	39.19	39.90	39.05	39.62	39.37	0.33%	114,501
Jan 29, 2026	38.65	39.56	37.20	39.49	39.24	2.76%	77,871
Jan 28, 2026	38.84	39.47	38.03	38.43	38.19	-0.39%	71,919
Jan 27, 2026	38.98	39.17	37.68	38.58	38.34	-0.57%	86,111
Jan 26, 2026	38.22	38.89	35.72	38.80	38.56	1.49%	110,482
Jan 23, 2026	39.69	39.69	38.04	38.23	37.99	-3.94%	59,999
Jan 22, 2026	39.63	40.31	39.55	39.80	39.55	0.40%	92,515
Jan 21, 2026	37.70	39.64	37.70	39.64	39.39	6.10%	88,888
Jan 20, 2026	37.24	37.91	37.15	37.36	37.12	-0.88%	55,668
Jan 16, 2026	37.88	38.06	37.61	37.69	37.45	-0.53%	45,219
Jan 15, 2026	36.75	37.95	36.75	37.89	37.65	2.99%	65,566
Jan 14, 2026	36.45	36.98	36.20	36.79	36.56	0.57%	68,037
Jan 13, 2026	37.00	37.20	36.30	36.58	36.35	-0.05%	59,293
Jan 12, 2026	36.83	37.34	36.42	36.60	36.37	-1.03%	45,510
Jan 9, 2026	37.16	37.91	36.90	36.98	36.75	-0.67%	56,753
Jan 8, 2026	36.17	37.41	36.17	37.23	37.00	2.36%	58,322
Jan 7, 2026	36.34	36.55	35.81	36.37	36.14	0.22%	84,021
Jan 6, 2026	36.18	36.73	35.90	36.29	36.06	-0.41%	80,937
Jan 5, 2026	35.65	36.83	35.65	36.44	36.21	2.22%	74,949
Jan 2, 2026	35.73	36.01	34.00	35.65	35.43	-0.36%	96,805
Dec 31, 2025	36.05	36.05	35.47	35.78	35.55	-0.36%	52,898
Dec 30, 2025	36.29	36.29	35.57	35.91	35.68	-0.77%	38,146
Dec 29, 2025	36.35	36.68	35.99	36.19	35.96	-0.93%	35,879
Dec 26, 2025	36.63	37.68	36.15	36.53	36.30	-0.44%	42,503
Dec 24, 2025	36.66	37.01	36.30	36.69	36.46	-0.16%	49,433
Dec 23, 2025	36.77	37.75	35.87	36.75	36.52	-0.68%	54,976
Dec 22, 2025	37.05	38.00	36.98	37.00	36.77	0.03%	101,914
Dec 19, 2025	37.45	37.59	36.64	36.99	36.76	-1.70%	166,573
Dec 18, 2025	38.48	38.86	35.85	37.63	37.39	-1.34%	100,853
Dec 17, 2025	37.67	38.25	37.67	38.14	37.90	1.27%	50,423
Dec 16, 2025	37.72	38.09	37.48	37.66	37.42	-0.29%	66,732
Dec 15, 2025	37.65	38.00	37.63	37.77	37.53	1.37%	55,598
Dec 12, 2025	37.28	37.40	36.63	37.26	37.02	0.27%	44,499
Dec 11, 2025	36.80	37.22	36.47	37.16	36.93	1.53%	49,568
Dec 10, 2025	35.17	37.04	35.17	36.60	36.37	3.59%	91,673
Dec 9, 2025	35.17	36.01	35.10	35.33	35.11	0.86%	36,851
Dec 8, 2025	34.83	35.40	34.76	35.03	34.81	0.98%	59,805
Dec 5, 2025	34.97	34.97	34.49	34.69	34.47	-0.91%	24,757
Dec 4, 2025	35.10	35.35	34.51	35.01	34.79	-0.99%	37,204
Dec 3, 2025	34.40	35.48	34.07	35.36	35.14	3.57%	40,902