Five Star Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	30.25	30.54	29.99	30.27	30.27	0.56%	35,286
Jan 16, 2025	30.38	30.56	29.91	30.10	30.10	-1.08%	28,645
Jan 15, 2025	30.58	30.58	30.10	30.43	30.43	2.63%	20,687
Jan 14, 2025	28.96	29.65	28.86	29.65	29.65	2.70%	39,983
Jan 13, 2025	28.06	28.94	28.05	28.87	28.87	1.62%	34,304
Jan 10, 2025	29.16	29.54	28.30	28.41	28.41	-4.21%	34,855
Jan 8, 2025	29.51	29.70	29.37	29.66	29.66	-0.37%	22,614
Jan 7, 2025	30.00	30.00	29.28	29.77	29.77	-0.80%	43,186
Jan 6, 2025	29.74	30.05	29.53	30.01	30.01	0.74%	43,306
Jan 3, 2025	29.62	29.79	29.29	29.79	29.79	0.61%	21,143
Jan 2, 2025	30.21	30.31	29.52	29.61	29.61	-1.60%	37,156
Dec 31, 2024	30.53	30.55	29.93	30.09	30.09	-0.82%	30,729
Dec 30, 2024	30.03	30.52	29.83	30.34	30.34	0.53%	36,520
Dec 27, 2024	30.87	30.87	29.97	30.18	30.18	-2.20%	37,039
Dec 26, 2024	30.47	31.00	30.23	30.86	30.86	0.88%	67,225
Dec 24, 2024	30.93	30.93	30.01	30.59	30.59	-0.52%	33,428
Dec 23, 2024	30.03	31.49	30.00	30.75	30.75	1.18%	80,564
Dec 20, 2024	29.75	30.62	29.75	30.39	30.39	0.70%	119,013
Dec 19, 2024	31.00	32.23	30.13	30.18	30.18	-0.92%	54,951
Dec 18, 2024	32.81	32.87	30.25	30.46	30.46	-6.25%	52,879
Dec 17, 2024	32.98	33.74	32.29	32.49	32.49	-1.58%	35,882
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%	22,391
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%	72,082
Dec 10, 2024	32.49	33.37	32.33	33.12	33.12	0.94%	32,067
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%	35,981
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%	43,464
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%	26,265
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%	40,976
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%	32,783
Nov 14, 2024	33.02	33.51	32.52	33.06	33.06	0.85%	36,279
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%	54,158
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%	33,958
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%	34,476
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%	37,588
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%	27,495
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%	24,599
Oct 23, 2024	30.16	30.73	30.16	30.70	30.49	0.82%	26,158
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	-	41,989
Oct 17, 2024	31.30	31.30	30.77	31.30	31.09	0.16%	32,954
Oct 16, 2024	31.12	31.79	31.12	31.25	31.04	1.76%	38,592
Oct 15, 2024	30.22	31.16	30.22	30.71	30.50	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%	21,976
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%	14,396
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%	25,563
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%	30,772
Sep 30, 2024	28.89	29.73	28.89	29.73	29.53	1.99%	45,587
Sep 27, 2024	29.20	29.56	28.85	29.15	28.95	0.41%	20,281
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%	23,371
Sep 24, 2024	29.73	29.73	29.23	29.23	29.03	-1.48%	29,878
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	30.64	2.12%	36,191
Sep 18, 2024	29.34	31.00	29.34	30.21	30.01	0.67%	61,773
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%	29,971
Sep 10, 2024	28.61	28.96	28.27	28.93	28.74	1.26%	26,380
Sep 9, 2024	28.23	28.75	28.23	28.57	28.38	1.64%	32,962
Sep 6, 2024	28.58	28.74	27.99	28.11	27.92	-1.02%	21,368
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%	25,794
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	28.95	-0.17%	116,648
Aug 29, 2024	29.67	29.67	29.19	29.20	29.00	-0.24%	44,474
Aug 28, 2024	29.42	30.00	29.24	29.27	29.07	-0.34%	50,835
Aug 27, 2024	29.42	29.58	29.20	29.37	29.17	-0.61%	16,720
Aug 26, 2024	30.24	30.24	29.41	29.55	29.35	-0.87%	31,749