Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	57.23	59.99	57.00	58.84	58.84	2.85%	218,303
Jun 25, 2026	57.43	57.97	57.02	57.21	57.21	-0.69%	32,289
Jun 24, 2026	57.60	58.40	57.28	57.61	57.61	0.19%	68,620
Jun 23, 2026	55.91	57.63	55.85	57.50	57.50	3.05%	50,989
Jun 22, 2026	55.36	56.30	51.82	55.80	55.80	0.43%	65,109
Jun 18, 2026	55.35	55.85	54.51	55.56	55.56	1.48%	90,544
Jun 17, 2026	55.44	56.41	54.26	54.75	54.75	-1.32%	88,000
Jun 16, 2026	55.50	56.25	54.90	55.48	55.48	0.82%	97,463
Jun 15, 2026	56.78	57.51	54.77	55.03	55.03	-2.79%	91,747
Jun 12, 2026	55.84	57.00	55.84	56.61	56.61	1.63%	103,509
Jun 11, 2026	56.00	56.15	55.26	55.70	55.70	-0.02%	49,197
Jun 10, 2026	55.71	56.40	55.50	55.71	55.71	0.63%	91,141
Jun 9, 2026	54.96	56.37	54.96	55.36	55.36	1.19%	93,086
Jun 8, 2026	54.59	55.94	54.16	54.71	54.71	0.98%	86,178
Jun 5, 2026	53.78	54.90	53.78	54.18	54.18	0.73%	148,878
Jun 4, 2026	52.91	54.24	52.78	53.79	53.79	2.99%	98,698
Jun 3, 2026	53.15	53.67	52.11	52.23	52.23	-2.37%	54,070
Jun 2, 2026	52.54	53.79	52.54	53.50	53.50	2.10%	69,108
Jun 1, 2026	52.48	52.85	51.88	52.40	52.40	-0.44%	30,559
May 29, 2026	52.58	53.17	52.46	52.63	52.63	0.10%	28,801
May 28, 2026	53.00	53.10	52.12	52.58	52.58	-0.49%	28,914
May 27, 2026	53.00	53.21	52.65	52.84	52.84	0.25%	36,710
May 26, 2026	52.86	53.50	52.20	52.71	52.71	0.09%	53,124
May 22, 2026	53.28	53.97	52.29	52.66	52.66	-1.03%	43,132
May 21, 2026	52.78	53.47	52.26	53.21	53.21	0.47%	84,321
May 20, 2026	52.57	53.67	52.25	52.96	52.96	1.24%	115,406
May 19, 2026	51.90	52.75	51.76	52.31	52.31	0.79%	76,072
May 18, 2026	51.39	52.11	51.39	51.90	51.90	1.45%	35,533
May 15, 2026	51.20	51.59	50.97	51.16	51.16	-0.54%	37,654
May 14, 2026	51.50	52.34	51.42	51.44	51.44	0.49%	22,636
May 13, 2026	51.42	51.61	50.93	51.19	51.19	-0.62%	18,890
May 12, 2026	51.16	51.65	50.50	51.51	51.51	0.51%	27,082
May 11, 2026	52.33	52.33	51.16	51.25	51.25	-1.50%	20,509
May 8, 2026	51.97	52.19	51.50	52.03	52.03	0.13%	36,359
May 7, 2026	51.97	52.37	51.41	51.96	51.96	0.55%	30,138
May 6, 2026	51.54	52.00	51.36	51.68	51.68	1.18%	19,015
May 5, 2026	50.73	51.35	50.73	51.07	51.07	1.11%	20,525
May 4, 2026	51.05	51.51	50.25	50.51	50.51	-1.06%	26,309
May 1, 2026	50.64	51.47	50.20	51.05	51.05	0.73%	19,557
Apr 30, 2026	50.75	51.37	50.70	51.01	50.68	0.28%	28,364
Apr 29, 2026	52.01	52.01	50.67	50.87	50.54	-2.19%	38,444
Apr 28, 2026	51.77	52.20	51.53	52.01	51.67	0.79%	38,783
Apr 27, 2026	51.60	52.02	51.27	51.60	51.27	0.68%	34,704
Apr 24, 2026	51.55	51.94	51.01	51.25	50.92	-0.89%	21,627
Apr 23, 2026	51.74	52.11	50.75	51.71	51.38	0.37%	26,278
Apr 22, 2026	52.01	52.34	51.23	51.52	51.19	-0.81%	40,820
Apr 21, 2026	52.51	53.16	51.70	51.94	51.60	-1.22%	44,403
Apr 20, 2026	52.40	53.00	52.35	52.58	52.24	0.63%	34,147
Apr 17, 2026	52.55	53.57	52.03	52.25	51.91	1.04%	61,560
Apr 16, 2026	52.90	53.59	51.56	51.71	51.38	-0.54%	58,903
Apr 15, 2026	52.32	54.21	51.01	51.99	51.65	1.74%	101,178
Apr 14, 2026	50.96	52.38	50.50	51.10	50.77	0.37%	139,403
Apr 13, 2026	51.20	51.55	50.70	50.91	50.58	-0.41%	50,364
Apr 10, 2026	51.79	51.82	50.55	51.12	50.79	-0.97%	45,500
Apr 9, 2026	50.66	51.90	50.50	51.62	51.29	1.41%	131,560
Apr 8, 2026	51.36	52.30	50.51	50.90	50.57	2.02%	74,612
Apr 7, 2026	50.00	51.05	49.71	49.89	49.57	-0.18%	121,030
Apr 6, 2026	49.31	50.51	49.03	49.98	49.66	1.17%	135,288
Apr 2, 2026	48.69	50.05	48.50	49.40	49.08	0.30%	40,989
Apr 1, 2026	48.91	49.75	48.81	49.25	48.93	0.88%	37,928
Mar 31, 2026	48.97	49.55	48.23	48.82	48.50	0.89%	38,637
Mar 30, 2026	48.36	48.85	48.20	48.39	48.08	0.60%	42,000
Mar 27, 2026	48.53	48.99	48.01	48.10	47.79	-1.41%	32,197
Mar 26, 2026	48.40	49.00	48.40	48.79	48.47	-0.18%	22,858
Mar 25, 2026	49.04	49.53	48.49	48.88	48.56	-	42,866
Mar 24, 2026	48.36	49.51	48.36	48.88	48.56	0.27%	45,862
Mar 23, 2026	48.50	49.83	48.50	48.75	48.43	1.88%	37,874
Mar 20, 2026	47.80	49.25	47.25	47.85	47.54	0.13%	61,111
Mar 19, 2026	47.28	48.05	46.96	47.79	47.48	0.61%	32,802
Mar 18, 2026	48.25	48.97	47.30	47.50	47.19	-2.42%	38,031
Mar 17, 2026	49.18	50.39	48.02	48.68	48.37	-0.63%	63,740
Mar 16, 2026	49.12	49.74	48.97	48.99	48.67	1.03%	50,397
Mar 13, 2026	49.00	49.14	48.35	48.49	48.18	0.10%	31,191
Mar 12, 2026	48.40	49.32	48.10	48.44	48.13	-1.00%	28,991
Mar 11, 2026	49.75	50.24	48.91	48.93	48.61	-1.94%	38,022
Mar 10, 2026	49.60	50.80	49.60	49.90	49.58	0.12%	66,852
Mar 9, 2026	49.12	50.43	48.37	49.84	49.52	-0.78%	56,975
Mar 6, 2026	49.59	50.50	49.39	50.23	49.91	-1.01%	48,832
Mar 5, 2026	51.04	51.26	50.09	50.74	50.41	-1.00%	28,070
Mar 4, 2026	51.25	51.87	51.06	51.25	50.92	1.14%	66,863
Mar 3, 2026	50.01	50.92	49.85	50.67	50.34	-0.37%	56,168
Mar 2, 2026	49.61	51.56	49.61	50.86	50.53	1.11%	28,548
Feb 27, 2026	51.53	53.00	50.29	50.30	49.97	-3.64%	44,405
Feb 26, 2026	52.46	53.21	51.76	52.20	51.86	-0.21%	34,509
Feb 25, 2026	51.77	52.62	51.24	52.31	51.97	2.15%	58,168
Feb 24, 2026	51.82	52.26	50.75	51.21	50.88	-0.85%	44,700
Feb 23, 2026	53.01	53.01	51.00	51.65	51.32	-2.05%	22,224
Feb 20, 2026	52.22	53.10	52.00	52.73	52.39	0.98%	29,479
Feb 19, 2026	52.01	52.27	51.68	52.22	51.88	-0.10%	29,638
Feb 18, 2026	52.62	53.40	52.16	52.27	51.93	-0.79%	14,674
Feb 17, 2026	52.78	53.07	52.48	52.69	52.34	0.33%	20,098
Feb 13, 2026	52.85	52.99	52.30	52.51	52.17	0.06%	11,551
Feb 12, 2026	52.82	53.34	51.73	52.48	52.14	0.36%	16,758
Feb 11, 2026	53.50	53.50	52.06	52.29	51.95	-0.68%	18,562
Feb 10, 2026	52.96	53.38	52.50	52.65	52.31	-0.38%	29,765
Feb 9, 2026	53.35	53.47	52.85	52.85	52.51	-1.05%	11,245
Feb 6, 2026	52.92	53.88	52.75	53.41	53.06	1.33%	41,099
Feb 5, 2026	52.92	53.01	52.50	52.71	52.37	0.19%	23,998
Feb 4, 2026	52.50	53.28	52.50	52.61	52.27	1.23%	49,553
Feb 3, 2026	52.25	54.58	51.92	52.30	51.63	0.65%	29,582