Five Star Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.75	30.62	29.75	30.39	30.39	0.70%	116,647
Dec 19, 2024	31.00	32.23	30.13	30.18	30.18	-0.92%	55,000
Dec 18, 2024	32.81	32.87	30.25	30.46	30.46	-6.25%	52,900
Dec 17, 2024	32.98	33.74	32.29	32.49	32.49	-1.58%	35,900
Dec 16, 2024	33.20	33.42	32.86	33.01	33.01	-0.15%	30,302
Dec 13, 2024	33.22	33.42	32.76	33.06	33.06	-0.57%	22,400
Dec 12, 2024	33.40	33.64	32.91	33.25	33.25	-0.89%	27,338
Dec 11, 2024	33.53	33.97	33.13	33.55	33.55	1.30%	72,100
Dec 10, 2024	32.49	33.37	32.33	33.12	33.12	0.94%	32,100
Dec 9, 2024	33.35	33.51	32.76	32.81	32.81	-0.73%	35,036
Dec 6, 2024	33.26	33.51	32.60	33.05	33.05	-0.18%	20,117
Dec 5, 2024	33.47	33.59	32.66	33.11	33.11	-0.63%	29,038
Dec 4, 2024	33.13	33.35	32.62	33.32	33.32	1.52%	36,000
Dec 3, 2024	33.09	33.52	32.52	32.82	32.82	-0.49%	26,002
Dec 2, 2024	32.64	33.47	32.53	32.98	32.98	0.09%	43,500
Nov 29, 2024	33.55	33.55	31.54	32.95	32.95	-0.63%	30,318
Nov 27, 2024	34.21	34.21	32.99	33.16	33.16	-0.48%	26,300
Nov 26, 2024	33.20	33.55	32.92	33.32	33.32	-0.15%	25,206
Nov 25, 2024	33.68	34.39	33.37	33.37	33.37	-0.06%	58,116
Nov 22, 2024	32.63	33.73	32.63	33.39	33.39	2.49%	41,000
Nov 21, 2024	32.58	33.00	32.51	32.58	32.58	1.09%	33,601
Nov 20, 2024	32.33	32.63	31.79	32.23	32.23	-0.86%	35,536
Nov 19, 2024	32.33	32.63	32.20	32.51	32.51	0.49%	22,132
Nov 18, 2024	32.62	32.71	32.33	32.35	32.35	-1.37%	36,637
Nov 15, 2024	33.25	33.36	32.51	32.80	32.80	-0.79%	32,800
Nov 14, 2024	33.02	33.51	32.52	33.06	33.06	0.85%	36,300
Nov 13, 2024	33.32	33.98	32.65	32.78	32.78	-0.12%	44,249
Nov 12, 2024	32.92	33.21	32.63	32.82	32.82	-0.30%	54,200
Nov 11, 2024	33.24	33.66	32.79	32.92	32.92	1.11%	57,210
Nov 8, 2024	32.90	33.29	32.51	32.56	32.56	-0.18%	34,000
Nov 7, 2024	33.35	33.78	32.35	32.62	32.62	-2.63%	40,520
Nov 6, 2024	32.23	35.13	31.87	33.50	33.50	10.89%	182,137
Nov 5, 2024	29.43	30.38	29.43	30.21	30.21	2.03%	70,525
Nov 4, 2024	30.01	30.01	29.44	29.61	29.61	-1.92%	34,500
Nov 1, 2024	30.42	30.65	29.98	30.19	29.99	0.37%	61,205
Oct 31, 2024	31.45	31.50	30.03	30.08	29.88	-3.77%	49,910
Oct 30, 2024	30.06	31.88	30.06	31.26	31.05	3.85%	37,600
Oct 29, 2024	30.23	30.50	30.05	30.10	29.90	-1.28%	26,910
Oct 28, 2024	30.12	30.55	30.10	30.49	30.29	2.63%	27,500
Oct 25, 2024	30.65	30.65	29.67	29.71	29.51	-2.27%	22,913
Oct 24, 2024	30.68	30.70	30.38	30.40	30.20	-0.98%	24,600
Oct 23, 2024	30.16	30.73	30.16	30.70	30.50	0.82%	26,200
Oct 22, 2024	30.26	30.45	30.20	30.45	30.25	1.33%	22,135
Oct 21, 2024	30.77	31.18	30.01	30.05	29.85	-3.99%	24,108
Oct 18, 2024	31.46	31.46	30.77	31.30	31.09	-	42,000
Oct 17, 2024	31.30	31.30	30.77	31.30	31.09	0.16%	33,000
Oct 16, 2024	31.12	31.79	31.12	31.25	31.04	1.76%	38,600
Oct 15, 2024	30.22	31.16	30.22	30.71	30.51	2.23%	24,939
Oct 14, 2024	29.90	30.29	29.86	30.04	29.84	0.77%	14,534
Oct 11, 2024	28.99	30.17	28.99	29.81	29.61	3.47%	22,000
Oct 10, 2024	28.59	28.81	28.53	28.81	28.62	-0.24%	21,402
Oct 9, 2024	28.22	29.26	28.22	28.88	28.69	1.12%	14,400
Oct 8, 2024	28.58	28.80	28.26	28.56	28.37	0.11%	34,340
Oct 7, 2024	28.57	28.87	28.41	28.53	28.34	-0.42%	26,213
Oct 4, 2024	28.76	29.03	28.61	28.65	28.46	1.24%	20,849
Oct 3, 2024	28.00	28.57	27.90	28.30	28.11	0.71%	25,600
Oct 2, 2024	28.49	28.85	28.10	28.10	27.91	-1.99%	24,429
Oct 1, 2024	29.15	29.17	28.47	28.67	28.48	-3.57%	30,800
Sep 30, 2024	28.89	29.73	28.89	29.73	29.53	1.99%	45,600
Sep 27, 2024	29.20	29.56	28.85	29.15	28.96	0.41%	20,300
Sep 26, 2024	29.31	29.35	28.92	29.03	28.84	0.03%	24,949
Sep 25, 2024	29.28	29.83	28.82	29.02	28.83	-0.72%	23,400
Sep 24, 2024	29.73	29.73	29.23	29.23	29.04	-1.48%	29,900
Sep 23, 2024	29.99	29.99	29.52	29.67	29.47	-0.84%	24,634
Sep 20, 2024	30.58	30.78	29.90	29.92	29.72	-3.01%	287,642
Sep 19, 2024	30.82	31.00	30.37	30.85	30.65	2.12%	36,200
Sep 18, 2024	29.34	31.00	29.34	30.21	30.01	0.67%	61,800
Sep 17, 2024	30.20	30.70	29.96	30.01	29.81	0.17%	62,408
Sep 16, 2024	29.62	30.11	29.53	29.96	29.76	1.42%	50,732
Sep 13, 2024	29.27	29.63	29.01	29.54	29.34	2.36%	28,904
Sep 12, 2024	28.75	28.92	28.48	28.86	28.67	1.23%	27,310
Sep 11, 2024	28.67	28.91	28.00	28.51	28.32	-1.45%	30,000
Sep 10, 2024	28.61	28.96	28.27	28.93	28.74	1.26%	26,400
Sep 9, 2024	28.23	28.75	28.23	28.57	28.38	1.64%	33,000
Sep 6, 2024	28.58	28.74	27.99	28.11	27.92	-1.02%	21,400
Sep 5, 2024	28.62	28.62	28.15	28.40	28.21	-0.60%	23,612
Sep 4, 2024	28.98	29.00	28.37	28.57	28.38	-1.35%	25,800
Sep 3, 2024	28.96	29.46	28.82	28.96	28.77	-0.65%	40,416
Aug 30, 2024	29.27	29.52	28.94	29.15	28.96	-0.17%	116,648
Aug 29, 2024	29.67	29.67	29.19	29.20	29.01	-0.24%	44,500
Aug 28, 2024	29.42	30.00	29.24	29.27	29.08	-0.34%	50,835
Aug 27, 2024	29.42	29.58	29.20	29.37	29.18	-0.61%	16,720
Aug 26, 2024	30.24	30.24	29.41	29.55	29.35	-0.87%	31,749
Aug 23, 2024	29.01	30.56	28.65	29.81	29.61	5.34%	57,828
Aug 22, 2024	28.24	28.42	28.04	28.30	28.11	0.60%	16,200
Aug 21, 2024	28.17	28.21	27.79	28.13	27.94	0.93%	68,711
Aug 20, 2024	28.00	28.07	27.75	27.87	27.69	-1.03%	35,000
Aug 19, 2024	27.83	28.23	27.38	28.16	27.97	2.07%	38,100
Aug 16, 2024	27.37	27.96	27.37	27.59	27.41	0.66%	79,237
Aug 15, 2024	27.53	27.82	26.56	27.41	27.23	1.97%	43,400
Aug 14, 2024	27.17	27.17	26.78	26.88	26.70	-0.92%	23,300
Aug 13, 2024	26.60	27.16	26.47	27.13	26.95	1.42%	26,300
Aug 12, 2024	27.15	27.33	26.58	26.75	26.57	-0.93%	35,935
Aug 9, 2024	27.23	27.43	26.69	27.00	26.82	-0.59%	46,239
Aug 8, 2024	27.24	27.38	26.76	27.16	26.98	0.78%	23,334
Aug 7, 2024	27.12	27.12	26.70	26.95	26.77	1.05%	49,604
Aug 6, 2024	26.52	27.02	26.35	26.67	26.49	0.45%	38,100
Aug 5, 2024	25.61	26.60	24.99	26.55	26.37	-1.92%	85,419
Aug 2, 2024	27.14	27.37	25.34	27.07	26.69	-4.28%	79,310
Aug 1, 2024	29.57	29.57	27.93	28.28	27.89	-3.81%	58,406