Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	51.04	51.26	50.09	50.74	50.74	-1.00%	28,070
Mar 4, 2026	51.25	51.87	51.06	51.25	51.25	1.14%	66,863
Mar 3, 2026	50.01	50.92	49.85	50.67	50.67	-0.37%	56,156
Mar 2, 2026	49.61	51.56	49.61	50.86	50.86	1.11%	28,548
Feb 27, 2026	51.53	53.00	50.29	50.30	50.30	-3.64%	44,405
Feb 26, 2026	52.46	53.21	51.76	52.20	52.20	-0.21%	34,509
Feb 25, 2026	51.77	52.62	51.24	52.31	52.31	2.15%	58,168
Feb 24, 2026	51.82	52.26	50.75	51.21	51.21	-0.85%	44,699
Feb 23, 2026	53.01	53.01	51.00	51.65	51.65	-2.05%	22,224
Feb 20, 2026	52.22	53.10	52.00	52.73	52.73	0.98%	29,479
Feb 19, 2026	52.01	52.27	51.68	52.22	52.22	-0.10%	29,638
Feb 18, 2026	52.62	53.40	52.16	52.27	52.27	-0.79%	14,674
Feb 17, 2026	52.78	53.07	52.48	52.69	52.69	0.33%	20,098
Feb 13, 2026	52.85	52.99	52.30	52.51	52.51	0.06%	11,551
Feb 12, 2026	52.82	53.34	51.73	52.48	52.48	0.36%	16,758
Feb 11, 2026	53.50	53.50	52.06	52.29	52.29	-0.68%	18,562
Feb 10, 2026	52.96	53.38	52.50	52.65	52.65	-0.38%	29,765
Feb 9, 2026	53.35	53.47	52.85	52.85	52.85	-1.05%	11,245
Feb 6, 2026	52.92	53.88	52.75	53.41	53.41	1.33%	41,099
Feb 5, 2026	52.92	53.01	52.50	52.71	52.71	0.19%	23,991
Feb 4, 2026	52.50	53.28	52.50	52.61	52.61	0.59%	49,553
Feb 3, 2026	52.25	54.58	51.92	52.30	51.97	0.65%	29,582
Feb 2, 2026	50.96	52.30	50.96	51.96	51.63	3.69%	43,242
Jan 30, 2026	49.50	50.26	49.50	50.11	49.79	0.60%	27,439
Jan 29, 2026	50.00	50.04	49.65	49.81	49.50	0.52%	22,426
Jan 28, 2026	49.60	50.00	49.00	49.55	49.24	-0.28%	17,798
Jan 27, 2026	49.75	49.99	49.31	49.69	49.38	-0.32%	16,845
Jan 26, 2026	50.00	50.00	49.40	49.85	49.54	0.06%	13,736
Jan 23, 2026	49.81	50.00	48.50	49.82	49.51	-0.34%	21,051
Jan 22, 2026	50.09	52.01	49.53	49.99	49.67	0.79%	51,774
Jan 21, 2026	44.70	50.04	44.70	49.60	49.29	11.39%	44,322
Jan 20, 2026	45.28	45.93	44.53	44.53	44.25	-1.83%	11,326
Jan 16, 2026	45.87	45.99	45.27	45.36	45.07	-1.41%	9,051
Jan 15, 2026	46.01	46.01	46.01	46.01	45.72	1.61%	4,519
Jan 14, 2026	45.97	45.97	44.94	45.28	44.99	0.56%	7,943
Jan 13, 2026	45.22	45.23	44.75	45.03	44.75	0.36%	11,180
Jan 12, 2026	45.18	45.18	44.45	44.87	44.59	0.47%	6,107
Jan 9, 2026	45.50	45.50	44.54	44.66	44.38	-0.91%	4,135
Jan 8, 2026	44.16	45.50	44.16	45.07	44.79	1.85%	7,578
Jan 7, 2026	44.03	44.37	43.92	44.25	43.97	-1.18%	9,331
Jan 6, 2026	43.97	44.90	43.85	44.78	44.50	1.06%	17,452
Jan 5, 2026	43.45	45.02	43.45	44.31	44.03	0.82%	9,382
Jan 2, 2026	44.68	44.87	43.80	43.95	43.67	-1.66%	15,202
Dec 31, 2025	44.49	44.81	44.43	44.69	44.41	0.02%	8,280
Dec 30, 2025	44.73	44.94	44.11	44.68	44.40	-0.58%	15,155
Dec 29, 2025	46.02	46.13	44.70	44.94	44.66	-0.79%	11,216
Dec 26, 2025	45.25	45.32	45.13	45.30	45.01	0.04%	4,791
Dec 24, 2025	45.12	45.85	45.03	45.28	44.99	-0.61%	9,493
Dec 23, 2025	45.41	45.86	45.31	45.56	45.27	0.04%	14,465
Dec 22, 2025	46.13	46.67	45.54	45.54	45.25	-1.28%	15,444
Dec 19, 2025	46.81	46.81	45.50	46.13	45.84	-1.77%	57,268
Dec 18, 2025	46.15	47.03	46.02	46.96	46.66	1.93%	11,218
Dec 17, 2025	45.80	46.10	45.68	46.07	45.78	0.37%	14,312
Dec 16, 2025	45.91	46.07	45.68	45.90	45.61	-0.24%	15,009
Dec 15, 2025	46.00	46.25	45.50	46.01	45.72	1.08%	21,439
Dec 12, 2025	45.40	45.65	45.18	45.52	45.23	0.09%	17,988
Dec 11, 2025	44.94	45.71	44.94	45.48	45.19	1.29%	17,035
Dec 10, 2025	43.70	44.99	43.70	44.90	44.62	2.75%	58,749
Dec 9, 2025	43.73	44.14	43.50	43.70	43.42	-0.11%	16,292
Dec 8, 2025	43.65	43.75	43.65	43.75	43.47	0.25%	6,514
Dec 5, 2025	43.51	44.26	43.51	43.64	43.36	-0.07%	9,936
Dec 4, 2025	43.65	44.04	43.52	43.67	43.39	-1.36%	14,021
Dec 3, 2025	43.43	44.51	43.43	44.27	43.99	3.05%	20,549
Dec 2, 2025	43.59	43.59	42.02	42.96	42.69	-1.45%	65,957
Dec 1, 2025	43.04	43.77	43.04	43.59	43.31	0.41%	11,324
Nov 28, 2025	43.25	43.80	43.05	43.41	43.14	-0.05%	12,169
Nov 26, 2025	42.72	43.72	42.72	43.43	43.16	0.35%	12,918
Nov 25, 2025	42.35	43.28	42.35	43.28	43.01	3.00%	15,462
Nov 24, 2025	42.57	42.57	41.87	42.02	41.75	-1.59%	7,791
Nov 21, 2025	41.38	42.89	41.38	42.70	42.43	3.34%	25,754
Nov 20, 2025	41.73	41.82	41.32	41.32	41.06	-0.94%	9,990
Nov 19, 2025	41.50	42.33	41.35	41.71	41.45	0.24%	13,966
Nov 18, 2025	42.00	42.00	41.30	41.61	41.35	0.19%	3,539
Nov 17, 2025	42.01	42.70	41.53	41.53	41.27	-1.49%	6,997
Nov 14, 2025	42.49	42.67	41.78	42.16	41.89	-0.64%	10,778
Nov 13, 2025	43.00	43.00	42.43	42.43	42.16	0.02%	5,859
Nov 12, 2025	43.50	43.50	41.90	42.42	42.15	1.05%	11,453
Nov 11, 2025	41.52	41.98	41.50	41.98	41.72	0.94%	4,326
Nov 10, 2025	41.51	41.59	41.37	41.59	41.33	0.31%	4,701
Nov 7, 2025	41.51	41.60	41.25	41.46	41.20	0.31%	6,465
Nov 6, 2025	41.70	41.70	41.11	41.33	41.07	-0.31%	7,113
Nov 5, 2025	41.50	41.70	40.95	41.46	41.20	1.47%	8,830
Nov 4, 2025	40.94	40.94	40.85	40.86	40.60	0.52%	9,244
Nov 3, 2025	40.70	40.99	40.35	40.65	40.39	-0.95%	6,475
Oct 31, 2025	40.97	41.27	40.80	41.04	40.48	-0.32%	5,464
Oct 30, 2025	40.91	41.29	40.67	41.17	40.61	1.88%	9,598
Oct 29, 2025	40.97	41.15	39.80	40.41	39.86	-1.73%	15,237
Oct 28, 2025	40.75	41.33	40.75	41.12	40.56	0.15%	11,005
Oct 27, 2025	41.95	41.95	40.89	41.06	40.50	-1.18%	7,755
Oct 24, 2025	41.59	41.62	41.55	41.55	40.99	0.41%	3,840
Oct 23, 2025	41.33	41.67	41.21	41.38	40.82	0.17%	8,522
Oct 22, 2025	42.01	42.61	41.31	41.31	40.75	-0.29%	20,503
Oct 21, 2025	41.60	41.64	41.39	41.43	40.87	-0.17%	8,323
Oct 20, 2025	41.62	42.50	41.00	41.50	40.94	-0.26%	19,674
Oct 17, 2025	42.11	42.53	41.55	41.61	41.05	-1.19%	12,856
Oct 16, 2025	42.41	44.03	41.14	42.11	41.54	-1.61%	25,812
Oct 15, 2025	42.74	46.65	42.74	42.80	42.22	0.14%	12,951
Oct 14, 2025	41.76	42.88	41.76	42.74	42.16	1.79%	17,260
Oct 13, 2025	41.99	41.99	41.41	41.99	41.42	2.36%	9,402
Oct 10, 2025	41.50	42.06	41.01	41.02	40.46	-1.13%	12,711