Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.00	45.50	43.90	44.44	44.44	1.14%	35,701
Jun 26, 2025	43.77	43.96	43.38	43.94	43.94	1.64%	9,559
Jun 25, 2025	43.44	43.44	41.21	43.23	43.23	-1.41%	13,653
Jun 24, 2025	43.15	43.85	43.04	43.85	43.85	1.55%	7,309
Jun 23, 2025	41.97	43.18	41.94	43.18	43.18	2.88%	11,261
Jun 20, 2025	42.94	42.94	41.95	41.97	41.97	-0.85%	13,046
Jun 18, 2025	43.19	43.19	41.55	42.33	42.33	1.83%	4,339
Jun 17, 2025	42.48	43.06	41.50	41.57	41.57	-2.14%	6,335
Jun 16, 2025	42.10	42.48	42.08	42.48	42.48	0.95%	8,743
Jun 13, 2025	44.11	44.11	41.93	42.08	42.08	-4.69%	16,032
Jun 12, 2025	44.26	44.26	43.75	44.15	44.15	1.22%	6,906
Jun 11, 2025	43.72	44.46	42.92	43.62	43.62	1.14%	10,030
Jun 10, 2025	43.42	43.42	42.98	43.13	43.13	0.42%	6,977
Jun 9, 2025	42.70	43.24	42.00	42.95	42.95	0.59%	15,263
Jun 6, 2025	43.08	43.08	41.35	42.70	42.70	0.73%	15,506
Jun 5, 2025	42.18	42.39	42.18	42.39	42.39	0.02%	4,870
Jun 4, 2025	42.42	42.42	41.92	42.38	42.38	-1.00%	9,697
Jun 3, 2025	42.50	43.32	42.20	42.81	42.81	-0.16%	10,126
Jun 2, 2025	42.91	43.06	42.40	42.88	42.88	-1.49%	11,207
May 30, 2025	44.65	44.65	43.10	43.53	43.53	0.11%	9,210
May 29, 2025	44.54	44.84	43.48	43.48	43.48	-0.07%	3,828
May 28, 2025	43.96	44.29	43.05	43.51	43.51	-1.27%	9,756
May 27, 2025	44.07	44.36	44.07	44.07	44.07	0.78%	3,586
May 23, 2025	43.00	43.73	43.00	43.73	43.73	-0.46%	5,474
May 22, 2025	43.40	45.40	43.38	43.93	43.93	1.22%	5,965
May 21, 2025	45.62	45.62	43.40	43.40	43.40	-4.91%	8,524
May 20, 2025	45.37	46.25	45.37	45.64	45.64	2.29%	12,547
May 19, 2025	44.62	44.62	44.62	44.62	44.62	-0.91%	2,791
May 16, 2025	46.71	46.71	45.03	45.03	45.03	-4.05%	7,423
May 15, 2025	45.40	46.94	45.40	46.93	46.93	3.87%	9,928
May 14, 2025	44.34	45.18	44.34	45.18	45.18	0.09%	5,691
May 13, 2025	45.87	45.90	45.14	45.14	45.14	-0.57%	7,431
May 12, 2025	44.63	46.33	44.50	45.40	45.40	3.35%	12,381
May 9, 2025	43.43	44.01	43.15	43.93	43.93	0.92%	10,339
May 8, 2025	43.70	44.08	43.53	43.53	43.53	-0.39%	5,855
May 7, 2025	45.35	45.77	43.46	43.70	43.70	-0.73%	10,187
May 6, 2025	42.87	44.79	42.87	44.02	44.02	0.43%	7,986
May 5, 2025	42.85	44.05	42.41	43.83	43.83	0.64%	40,724
May 2, 2025	42.85	44.00	42.85	43.55	43.55	1.68%	61,381
May 1, 2025	41.65	43.64	41.65	42.83	42.83	-2.86%	10,848
Apr 30, 2025	42.00	44.09	41.50	44.09	43.78	3.50%	16,980
Apr 29, 2025	42.06	43.11	41.58	42.60	42.30	1.07%	9,684
Apr 28, 2025	42.39	42.39	41.60	42.15	41.86	-0.57%	6,184
Apr 25, 2025	41.66	42.39	41.56	42.39	42.10	-1.33%	7,243
Apr 24, 2025	41.50	43.00	41.00	42.96	42.66	4.07%	19,546
Apr 23, 2025	43.02	43.02	41.28	41.28	40.99	-3.17%	12,860
Apr 22, 2025	40.83	42.64	40.83	42.63	42.33	4.82%	8,548
Apr 21, 2025	40.83	40.91	40.07	40.67	40.39	-1.00%	8,073
Apr 17, 2025	39.88	41.32	39.88	41.08	40.79	2.98%	11,966
Apr 16, 2025	42.00	42.00	39.81	39.89	39.61	-1.72%	32,852