Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	51.77	52.20	51.53	52.02	52.02	0.81%	38,783
Apr 27, 2026	51.60	52.02	51.27	51.60	51.60	0.68%	34,704
Apr 24, 2026	51.55	51.94	51.01	51.25	51.25	-0.89%	21,627
Apr 23, 2026	51.74	52.11	50.75	51.71	51.71	0.37%	26,278
Apr 22, 2026	52.01	52.34	51.23	51.52	51.52	-0.81%	40,720
Apr 21, 2026	52.51	53.16	51.70	51.94	51.94	-1.22%	44,112
Apr 20, 2026	52.40	53.00	52.35	52.58	52.58	0.63%	34,147
Apr 17, 2026	52.55	53.57	52.03	52.25	52.25	1.04%	61,560
Apr 16, 2026	52.90	53.59	51.56	51.71	51.71	-0.54%	53,376
Apr 15, 2026	52.32	54.21	51.01	51.99	51.99	1.74%	101,178
Apr 14, 2026	50.96	52.38	50.50	51.10	51.10	0.37%	139,403
Apr 13, 2026	51.20	51.55	50.70	50.91	50.91	-0.41%	50,364
Apr 10, 2026	51.79	51.82	50.55	51.12	51.12	-0.97%	45,500
Apr 9, 2026	50.66	51.90	50.50	51.62	51.62	1.41%	131,560
Apr 8, 2026	51.36	52.30	50.51	50.90	50.90	2.02%	74,612
Apr 7, 2026	50.00	51.05	49.71	49.89	49.89	-0.18%	121,030
Apr 6, 2026	49.31	50.51	49.03	49.98	49.98	1.17%	135,288
Apr 2, 2026	48.69	50.05	48.50	49.40	49.40	0.30%	40,985
Apr 1, 2026	48.91	49.75	48.81	49.25	49.25	0.88%	37,928
Mar 31, 2026	48.97	49.55	48.23	48.82	48.82	0.89%	38,637
Mar 30, 2026	48.36	48.85	48.20	48.39	48.39	0.60%	42,000
Mar 27, 2026	48.53	48.99	48.01	48.10	48.10	-1.41%	32,197
Mar 26, 2026	48.40	49.00	48.40	48.79	48.79	-0.18%	22,858
Mar 25, 2026	49.04	49.53	48.49	48.88	48.88	-	42,866
Mar 24, 2026	48.36	49.51	48.36	48.88	48.88	0.27%	45,862
Mar 23, 2026	48.50	49.83	48.50	48.75	48.75	1.88%	37,848
Mar 20, 2026	47.80	49.25	47.25	47.85	47.85	0.13%	58,986
Mar 19, 2026	47.28	48.05	46.96	47.79	47.79	0.61%	32,320
Mar 18, 2026	48.25	48.97	47.30	47.50	47.50	-2.42%	38,031
Mar 17, 2026	49.18	50.39	48.02	48.68	48.68	-0.63%	63,740
Mar 16, 2026	49.12	49.74	48.97	48.99	48.99	1.03%	50,397
Mar 13, 2026	49.00	49.14	48.35	48.49	48.49	0.10%	31,191
Mar 12, 2026	48.40	49.32	48.10	48.44	48.44	-1.00%	28,991
Mar 11, 2026	49.75	50.24	48.91	48.93	48.93	-1.94%	38,022
Mar 10, 2026	49.60	50.80	49.60	49.90	49.90	0.12%	66,852
Mar 9, 2026	49.12	50.43	48.37	49.84	49.84	-0.78%	56,975
Mar 6, 2026	49.59	50.50	49.39	50.23	50.23	-1.01%	48,832
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