Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	43.40	43.80	43.40	43.80	43.80	2.82%	-
Feb 19, 2026	43.40	43.40	42.60	42.60	42.60	-2.29%	-
Feb 18, 2026	43.60	43.60	43.60	43.60	43.60	-0.46%	-
Feb 17, 2026	43.20	43.80	43.20	43.80	43.80	0.92%	-
Feb 16, 2026	43.40	43.40	43.40	43.40	43.40	0.46%	-
Feb 13, 2026	43.20	43.20	43.20	43.20	43.20	-0.46%	-
Feb 12, 2026	43.20	43.40	43.20	43.40	43.40	-0.91%	-
Feb 11, 2026	43.20	43.80	43.20	43.80	43.80	0.46%	-
Feb 10, 2026	43.40	43.60	43.40	43.60	43.60	-0.46%	-
Feb 9, 2026	44.00	44.00	43.80	43.80	43.80	1.39%	-
Feb 6, 2026	43.60	43.60	43.20	43.20	43.20	-0.46%	-
Feb 5, 2026	43.60	43.60	43.40	43.40	43.40	0.46%	-
Feb 4, 2026	43.20	43.20	43.20	43.20	43.20	-0.92%	-
Feb 3, 2026	43.00	45.00	43.00	43.60	43.32	3.81%	10
Feb 2, 2026	41.20	42.00	41.20	42.00	41.73	2.94%	-
Jan 30, 2026	40.80	40.80	40.80	40.80	40.54	-0.49%	-
Jan 29, 2026	40.40	41.00	40.40	41.00	40.74	1.49%	-
Jan 28, 2026	40.60	40.60	40.40	40.40	40.14	0.50%	-
Jan 27, 2026	41.20	41.20	40.20	40.20	39.94	-2.43%	-
Jan 26, 2026	41.00	41.20	41.00	41.20	40.94	-0.48%	-
Jan 23, 2026	41.60	41.60	41.40	41.40	41.13	-0.48%	-
Jan 22, 2026	41.80	41.80	41.60	41.60	41.33	11.83%	-
Jan 21, 2026	37.20	37.20	37.20	37.20	36.96	-1.06%	-
Jan 20, 2026	37.80	37.80	37.60	37.60	37.36	-1.05%	-
Jan 19, 2026	38.00	38.00	38.00	38.00	37.76	0.53%	-
Jan 16, 2026	38.80	38.80	37.80	37.80	37.56	-2.07%	-
Jan 15, 2026	38.00	38.60	38.00	38.60	38.35	0.52%	-
Jan 14, 2026	37.80	38.40	37.80	38.40	38.15	0.52%	-
Jan 13, 2026	37.60	38.20	37.60	38.20	37.96	1.60%	-
Jan 12, 2026	37.40	37.60	37.40	37.60	37.36	-	-
Jan 9, 2026	37.80	37.80	37.60	37.60	37.36	1.62%	-
Jan 8, 2026	37.00	37.00	37.00	37.00	36.76	-	-
Jan 7, 2026	37.40	37.40	37.00	37.00	36.76	1.09%	-
Jan 6, 2026	37.00	37.00	36.60	36.60	36.37	-1.61%	-
Jan 5, 2026	36.80	37.20	36.80	37.20	36.96	1.09%	-
Jan 2, 2026	37.20	37.20	36.80	36.80	36.56	-1.08%	-
Dec 30, 2025	37.20	37.20	37.20	37.20	36.96	-1.06%	-
Dec 29, 2025	37.60	37.60	37.60	37.60	37.36	-0.53%	-
Dec 23, 2025	37.80	37.80	37.80	37.80	37.56	-2.07%	-
Dec 22, 2025	38.60	38.60	38.60	38.60	38.35	-1.53%	-
Dec 19, 2025	39.20	39.20	39.20	39.20	38.95	2.08%	-
Dec 18, 2025	38.40	38.40	38.40	38.40	38.15	-	-
Dec 17, 2025	38.40	38.40	38.40	38.40	38.15	0.52%	-
Dec 16, 2025	38.20	38.20	38.20	38.20	37.96	0.53%	-
Dec 15, 2025	38.00	38.00	38.00	38.00	37.76	0.53%	-
Dec 12, 2025	37.80	37.80	37.80	37.80	37.56	-1.05%	-
Dec 11, 2025	37.40	38.20	37.40	38.20	37.96	3.80%	-
Dec 10, 2025	36.80	36.80	36.80	36.80	36.56	-	-
Dec 9, 2025	36.80	36.80	36.80	36.80	36.56	-1.60%	-
Dec 8, 2025	36.60	37.40	36.60	37.40	37.16	0.54%	-