Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.51	44.26	43.51	43.64	43.64	-0.07%	9,936
Dec 4, 2025	43.65	44.04	43.52	43.67	43.67	-1.36%	14,021
Dec 3, 2025	43.43	44.51	43.43	44.27	44.27	3.05%	20,549
Dec 2, 2025	43.59	43.59	42.02	42.96	42.96	-1.45%	65,957
Dec 1, 2025	43.04	43.77	43.04	43.59	43.59	0.41%	11,324
Nov 28, 2025	43.25	43.80	43.05	43.41	43.41	-0.05%	12,167
Nov 26, 2025	42.72	43.72	42.72	43.43	43.43	0.35%	12,918
Nov 25, 2025	42.35	43.28	42.35	43.28	43.28	3.00%	15,462
Nov 24, 2025	42.57	42.57	41.87	42.02	42.02	-1.59%	7,791
Nov 21, 2025	41.38	42.89	41.38	42.70	42.70	3.34%	25,754
Nov 20, 2025	41.73	41.82	41.32	41.32	41.32	-0.94%	9,990
Nov 19, 2025	41.50	42.33	41.35	41.71	41.71	0.24%	13,966
Nov 18, 2025	42.00	42.00	41.30	41.61	41.61	0.19%	3,539
Nov 17, 2025	42.01	42.70	41.53	41.53	41.53	-1.49%	6,997
Nov 14, 2025	42.49	42.67	41.78	42.16	42.16	-0.64%	10,778
Nov 13, 2025	43.00	43.00	42.43	42.43	42.43	0.02%	5,859
Nov 12, 2025	43.50	43.50	41.90	42.42	42.42	1.05%	11,453
Nov 11, 2025	41.52	41.98	41.50	41.98	41.98	0.94%	4,326
Nov 10, 2025	41.51	41.59	41.37	41.59	41.59	0.31%	4,701
Nov 7, 2025	41.51	41.60	41.25	41.46	41.46	0.31%	6,465
Nov 6, 2025	41.70	41.70	41.11	41.33	41.33	-0.31%	7,113
Nov 5, 2025	41.50	41.70	40.95	41.46	41.46	1.47%	8,830
Nov 4, 2025	40.94	40.94	40.85	40.86	40.86	0.52%	9,244
Nov 3, 2025	40.70	40.99	40.35	40.65	40.65	-0.95%	6,475
Oct 31, 2025	40.97	41.27	40.80	41.04	40.74	-0.32%	5,464
Oct 30, 2025	40.91	41.29	40.67	41.17	40.87	1.88%	9,598
Oct 29, 2025	40.97	41.15	39.80	40.41	40.11	-1.73%	15,237
Oct 28, 2025	40.75	41.33	40.75	41.12	40.82	0.15%	11,005
Oct 27, 2025	41.95	41.95	40.89	41.06	40.76	-1.18%	7,755
Oct 24, 2025	41.59	41.62	41.55	41.55	41.25	0.41%	3,840
Oct 23, 2025	41.33	41.67	41.21	41.38	41.08	0.17%	8,522
Oct 22, 2025	42.01	42.61	41.31	41.31	41.01	-0.29%	20,503
Oct 21, 2025	41.60	41.64	41.39	41.43	41.13	-0.17%	8,323
Oct 20, 2025	41.62	42.50	41.00	41.50	41.20	-0.26%	19,674
Oct 17, 2025	42.11	42.53	41.55	41.61	41.31	-1.19%	12,856
Oct 16, 2025	42.41	44.03	41.14	42.11	41.80	-1.61%	25,812
Oct 15, 2025	42.74	46.65	42.74	42.80	42.49	0.14%	12,951
Oct 14, 2025	41.76	42.88	41.76	42.74	42.43	1.79%	17,260
Oct 13, 2025	41.99	41.99	41.41	41.99	41.68	2.36%	9,402
Oct 10, 2025	41.50	42.06	41.01	41.02	40.72	-1.13%	12,711
Oct 9, 2025	42.01	42.01	41.49	41.49	41.19	-1.40%	15,252
Oct 8, 2025	42.31	42.59	42.08	42.08	41.77	-0.14%	3,713
Oct 7, 2025	42.40	42.73	42.14	42.14	41.83	-0.87%	11,839
Oct 6, 2025	42.46	43.07	42.45	42.51	42.20	0.12%	10,290
Oct 3, 2025	43.12	43.16	42.46	42.46	42.15	0.45%	8,284
Oct 2, 2025	42.25	42.63	41.50	42.27	41.96	-1.26%	14,195
Oct 1, 2025	42.84	43.16	42.65	42.81	42.50	-0.76%	17,826
Sep 30, 2025	42.90	43.25	42.87	43.14	42.82	0.37%	14,970
Sep 29, 2025	43.99	44.00	42.86	42.98	42.67	-2.30%	18,638
Sep 26, 2025	43.70	44.11	43.53	43.99	43.67	2.06%	13,416
Sep 25, 2025	43.15	43.50	42.81	43.10	42.78	-0.09%	12,578
Sep 24, 2025	43.62	44.50	43.14	43.14	42.82	-0.69%	10,394
Sep 23, 2025	43.31	44.24	43.31	43.44	43.12	0.06%	11,514
Sep 22, 2025	44.04	44.04	43.41	43.42	43.10	0.22%	16,057
Sep 19, 2025	45.29	45.50	43.28	43.32	43.00	-4.01%	122,688
Sep 18, 2025	43.88	45.33	43.88	45.13	44.80	4.15%	16,390
Sep 17, 2025	43.63	45.50	43.24	43.33	43.01	0.56%	18,239
Sep 16, 2025	43.50	43.75	42.97	43.09	42.78	-1.15%	9,536
Sep 15, 2025	44.25	44.35	43.59	43.59	43.27	-1.78%	15,760
Sep 12, 2025	45.37	46.07	44.24	44.38	44.06	-2.63%	13,304
Sep 11, 2025	45.75	46.59	45.38	45.58	45.25	1.06%	25,293
Sep 10, 2025	45.36	45.85	44.90	45.10	44.77	0.22%	18,317
Sep 9, 2025	45.01	45.28	44.88	45.00	44.67	-0.40%	16,144
Sep 8, 2025	44.76	45.49	44.70	45.18	44.85	0.85%	11,346
Sep 5, 2025	44.88	45.13	44.46	44.80	44.47	-0.16%	13,987
Sep 4, 2025	44.24	45.31	43.89	44.87	44.54	2.68%	12,225
Sep 3, 2025	43.47	44.17	43.47	43.70	43.38	0.55%	10,478
Sep 2, 2025	43.15	43.77	43.15	43.46	43.14	0.16%	9,461
Aug 29, 2025	43.40	43.69	43.11	43.39	43.07	0.86%	10,660
Aug 28, 2025	43.62	43.73	42.52	43.02	42.71	-0.44%	10,087
Aug 27, 2025	43.10	43.40	43.10	43.21	42.89	0.75%	7,227
Aug 26, 2025	42.60	43.41	42.16	42.89	42.58	1.49%	9,047
Aug 25, 2025	43.70	43.70	41.95	42.26	41.95	-3.32%	11,616
Aug 22, 2025	42.65	43.77	42.62	43.71	43.39	5.86%	17,811
Aug 21, 2025	41.01	41.42	41.01	41.29	40.99	-0.29%	12,056
Aug 20, 2025	41.19	41.47	41.19	41.41	41.11	0.46%	4,116
Aug 19, 2025	41.56	41.59	41.20	41.22	40.92	0.02%	5,732
Aug 18, 2025	41.35	42.00	41.20	41.21	40.91	-0.48%	18,239
Aug 15, 2025	42.27	42.38	41.24	41.41	41.11	-0.96%	8,788
Aug 14, 2025	42.30	42.57	41.80	41.81	41.50	-1.51%	11,887
Aug 13, 2025	42.36	42.79	42.30	42.45	42.14	0.26%	12,056
Aug 12, 2025	41.74	42.70	41.74	42.34	42.03	2.44%	13,938
Aug 11, 2025	41.16	41.79	41.00	41.33	41.03	0.80%	10,290
Aug 8, 2025	40.33	41.36	40.07	41.00	40.70	1.66%	7,046
Aug 7, 2025	40.50	40.85	40.01	40.33	40.04	0.80%	6,998
Aug 6, 2025	40.38	40.42	39.97	40.01	39.72	-0.50%	6,065
Aug 5, 2025	40.51	40.51	39.80	40.21	39.92	0.17%	13,023
Aug 4, 2025	40.00	40.32	39.78	40.14	39.85	0.32%	11,025
Aug 1, 2025	40.95	40.95	39.70	40.01	39.72	-3.03%	16,136
Jul 31, 2025	41.00	41.31	40.55	41.26	40.66	0.39%	17,418
Jul 30, 2025	42.05	43.12	41.10	41.10	40.50	-2.21%	21,942
Jul 29, 2025	42.11	42.18	42.03	42.03	41.42	-0.17%	8,819
Jul 28, 2025	43.55	43.78	42.00	42.10	41.49	0.26%	11,840
Jul 25, 2025	42.15	42.47	41.60	41.99	41.38	-0.36%	22,362
Jul 24, 2025	43.02	43.03	42.10	42.14	41.53	-3.26%	10,427
Jul 23, 2025	43.45	43.63	43.09	43.56	42.93	1.14%	16,230
Jul 22, 2025	42.80	43.78	42.66	43.07	42.44	0.70%	23,303
Jul 21, 2025	42.71	42.80	42.22	42.77	42.15	1.62%	15,177
Jul 18, 2025	42.60	42.62	42.06	42.09	41.48	0.24%	13,778
Jul 17, 2025	43.13	43.29	41.80	41.99	41.38	-2.73%	22,439