Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	41.00	41.00	40.40	40.59	40.31	0.47%	9,939
Apr 14, 2025	40.00	40.70	39.01	40.40	40.12	1.05%	11,024
Apr 11, 2025	39.93	40.33	39.22	39.98	39.70	-0.12%	5,699
Apr 10, 2025	41.42	41.42	38.71	40.03	39.75	-5.55%	8,104
Apr 9, 2025	41.62	45.41	40.39	42.38	42.09	1.36%	38,138
Apr 8, 2025	41.85	42.58	41.25	41.81	41.52	-0.92%	21,700
Apr 7, 2025	41.40	43.48	39.89	42.20	41.91	-1.86%	15,068
Apr 4, 2025	40.50	43.18	40.50	43.00	42.70	3.34%	18,371
Apr 3, 2025	42.00	42.22	41.06	41.61	41.32	-4.08%	11,135
Apr 2, 2025	43.48	43.48	42.50	43.38	43.08	-0.25%	6,972
Apr 1, 2025	43.99	43.99	42.90	43.49	43.19	0.51%	8,029
Mar 31, 2025	42.93	43.27	42.93	43.27	42.97	1.05%	7,244
Mar 28, 2025	43.71	43.71	42.34	42.82	42.52	-1.37%	8,538
Mar 27, 2025	43.86	43.86	43.42	43.42	43.11	-0.20%	6,889
Mar 26, 2025	43.07	43.50	42.79	43.50	43.20	0.16%	3,522
Mar 25, 2025	43.20	43.83	42.76	43.43	43.13	-0.60%	8,320
Mar 24, 2025	43.32	43.69	43.32	43.69	43.39	2.41%	5,709
Mar 21, 2025	43.72	44.44	42.27	42.66	42.36	-3.92%	57,593
Mar 20, 2025	42.90	44.40	42.90	44.40	44.09	2.73%	7,851
Mar 19, 2025	42.50	43.78	42.50	43.22	42.92	1.57%	14,733
Mar 18, 2025	42.69	42.69	41.71	42.55	42.25	0.14%	12,655
Mar 17, 2025	44.92	44.92	42.49	42.49	42.19	0.26%	10,707
Mar 14, 2025	42.70	42.70	41.25	42.38	42.09	1.15%	17,971
Mar 13, 2025	42.92	42.92	41.50	41.90	41.61	-2.38%	7,789
Mar 12, 2025	42.80	43.18	42.44	42.92	42.62	-0.88%	6,611
Mar 11, 2025	43.14	43.60	42.94	43.30	43.00	0.44%	7,022
Mar 10, 2025	43.04	43.52	42.90	43.11	42.81	-2.18%	6,060
Mar 7, 2025	43.25	44.37	43.25	44.07	43.76	0.75%	8,404
Mar 6, 2025	42.88	43.81	42.88	43.74	43.44	-0.41%	3,959
Mar 5, 2025	44.68	44.68	43.84	43.92	43.62	-0.16%	8,237
Mar 4, 2025	44.65	44.70	43.76	43.99	43.68	-1.23%	6,697
Mar 3, 2025	45.99	46.00	44.23	44.54	44.23	-3.09%	10,838