Five Star Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.34	29.03	28.01	28.46	28.46	0.67%	345,686
Jun 26, 2025	27.47	28.35	27.47	28.27	28.27	1.29%	27,205
Jun 25, 2025	27.96	28.05	27.80	27.91	27.91	-0.46%	43,587
Jun 24, 2025	27.89	28.27	27.79	28.04	28.04	1.19%	33,474
Jun 23, 2025	26.44	27.76	26.44	27.71	27.71	4.65%	54,318
Jun 20, 2025	26.74	27.30	26.26	26.48	26.48	-0.11%	106,272
Jun 18, 2025	26.36	26.67	26.20	26.51	26.51	0.23%	47,255
Jun 17, 2025	26.61	26.76	26.37	26.45	26.45	-1.42%	39,493
Jun 16, 2025	27.29	27.36	26.67	26.83	26.83	-0.89%	42,245
Jun 13, 2025	27.71	27.71	26.93	27.07	27.07	-3.49%	45,743
Jun 12, 2025	28.12	28.28	27.71	28.05	28.05	-0.88%	37,512
Jun 11, 2025	28.46	28.70	28.00	28.30	28.30	-0.49%	51,577
Jun 10, 2025	27.90	28.52	27.90	28.44	28.44	2.43%	48,189
Jun 9, 2025	27.91	28.49	27.60	27.77	27.77	-0.20%	42,582
Jun 6, 2025	27.64	27.86	27.35	27.82	27.82	2.28%	34,849
Jun 5, 2025	27.30	28.18	26.89	27.20	27.20	-0.22%	41,370
Jun 4, 2025	27.77	29.04	27.21	27.26	27.26	-1.55%	34,365
Jun 3, 2025	27.23	27.84	27.12	27.69	27.69	1.50%	21,957
Jun 2, 2025	28.11	28.36	27.24	27.28	27.28	-2.43%	37,927
May 30, 2025	27.51	28.15	27.20	27.96	27.96	0.79%	110,489
May 29, 2025	27.94	28.00	27.67	27.74	27.74	-0.72%	46,534
May 28, 2025	28.27	28.57	27.88	27.94	27.94	-1.17%	31,468
May 27, 2025	27.95	28.42	27.73	28.27	28.27	2.43%	32,119
May 23, 2025	27.26	27.99	27.26	27.60	27.60	-0.54%	44,914
May 22, 2025	27.88	28.18	27.69	27.75	27.75	-1.25%	34,700
May 21, 2025	28.66	28.88	27.91	28.10	28.10	-2.94%	27,275
May 20, 2025	28.97	29.16	28.80	28.95	28.95	-0.28%	25,226
May 19, 2025	28.78	29.15	28.38	29.03	29.03	0.21%	34,281
May 16, 2025	29.35	29.35	28.96	28.97	28.97	-1.53%	48,227
May 15, 2025	29.06	29.53	28.92	29.42	29.42	1.00%	38,860
May 14, 2025	29.16	29.41	29.05	29.13	29.13	-0.88%	27,925
May 13, 2025	29.28	29.86	29.16	29.39	29.39	1.27%	34,615
May 12, 2025	29.32	30.45	28.91	29.02	29.02	2.47%	135,071
May 9, 2025	28.40	28.94	27.96	28.32	28.32	-0.77%	27,653
May 8, 2025	28.03	28.83	27.53	28.54	28.54	2.29%	33,649
May 7, 2025	28.36	29.84	27.71	27.90	27.90	0.54%	48,514
May 6, 2025	28.30	28.60	27.71	27.75	27.75	-0.96%	75,147
May 5, 2025	28.17	28.50	27.96	28.02	28.02	-0.57%	36,234
May 2, 2025	27.93	28.60	27.90	28.18	27.98	2.29%	62,088
May 1, 2025	28.24	28.48	27.33	27.55	27.36	-0.47%	44,078
Apr 30, 2025	27.39	28.80	26.62	27.68	27.48	-0.07%	63,306
Apr 29, 2025	26.20	28.04	25.70	27.70	27.50	2.44%	46,309
Apr 28, 2025	26.95	27.14	26.68	27.04	26.85	0.19%	47,447
Apr 25, 2025	27.06	27.12	26.72	26.99	26.80	-1.35%	34,745
Apr 24, 2025	26.90	27.42	26.60	27.36	27.17	0.44%	56,923
Apr 23, 2025	27.49	27.96	26.94	27.24	27.05	0.89%	38,877
Apr 22, 2025	26.54	27.27	26.05	27.00	26.81	2.78%	56,616
Apr 21, 2025	26.20	26.33	25.63	26.27	26.08	-0.53%	44,148
Apr 17, 2025	26.19	26.69	25.80	26.41	26.22	0.80%	66,798
Apr 16, 2025	26.79	27.18	25.90	26.20	26.01	-0.15%	36,070