Five Star Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	40.68	41.19	40.24	41.09	41.09	1.58%	74,072
Apr 30, 2026	40.17	41.35	40.01	40.45	40.45	-0.02%	154,267
Apr 29, 2026	40.32	41.39	39.92	40.46	40.46	0.37%	125,121
Apr 28, 2026	41.39	41.49	39.99	40.31	40.31	-1.18%	102,317
Apr 27, 2026	40.50	41.37	40.22	40.79	40.79	0.72%	78,401
Apr 24, 2026	40.62	40.89	40.22	40.50	40.50	-0.52%	108,336
Apr 23, 2026	40.74	41.12	40.34	40.71	40.71	0.37%	91,594
Apr 22, 2026	40.45	40.92	40.09	40.56	40.56	0.77%	111,319
Apr 21, 2026	40.98	41.33	40.04	40.25	40.25	-1.85%	121,920
Apr 20, 2026	41.39	41.99	40.50	41.01	41.01	-0.99%	97,604
Apr 17, 2026	40.84	41.97	40.77	41.42	41.42	2.96%	200,598
Apr 16, 2026	40.65	41.60	39.85	40.23	40.23	-1.23%	170,192
Apr 15, 2026	40.63	40.90	40.03	40.73	40.73	-0.02%	83,066
Apr 14, 2026	40.20	41.06	39.84	40.74	40.74	0.92%	52,783
Apr 13, 2026	40.24	40.51	39.53	40.37	40.37	0.10%	86,265
Apr 10, 2026	40.59	40.59	40.03	40.33	40.33	-1.03%	70,997
Apr 9, 2026	39.85	41.08	39.81	40.75	40.75	1.37%	101,262
Apr 8, 2026	39.78	40.56	39.72	40.20	40.20	3.72%	73,296
Apr 7, 2026	38.48	38.95	37.99	38.76	38.76	0.54%	54,551
Apr 6, 2026	38.25	38.80	37.77	38.55	38.55	0.63%	62,883
Apr 2, 2026	37.61	38.40	37.52	38.31	38.31	0.55%	45,204
Apr 1, 2026	37.96	38.59	36.92	38.10	38.10	1.01%	61,027
Mar 31, 2026	37.88	38.25	37.31	37.72	37.72	0.35%	125,725
Mar 30, 2026	37.28	37.70	36.95	37.59	37.59	1.29%	63,175
Mar 27, 2026	37.13	37.42	36.89	37.11	37.11	-0.64%	88,174
Mar 26, 2026	37.22	37.44	36.97	37.35	37.35	-0.13%	46,902
Mar 25, 2026	37.96	38.25	37.14	37.40	37.40	-0.27%	60,972
Mar 24, 2026	37.13	37.90	36.71	37.50	37.50	-0.11%	60,596
Mar 23, 2026	37.05	38.25	36.87	37.54	37.54	3.25%	87,431
Mar 20, 2026	36.78	37.16	36.12	36.36	36.36	-1.14%	131,620
Mar 19, 2026	35.80	37.03	35.18	36.78	36.78	2.25%	138,989
Mar 18, 2026	36.45	36.70	35.84	35.97	35.97	-1.83%	66,974
Mar 17, 2026	36.79	37.36	36.45	36.64	36.64	-0.41%	68,972
Mar 16, 2026	36.87	37.04	36.54	36.79	36.79	0.85%	74,891
Mar 13, 2026	37.03	37.38	36.32	36.48	36.48	-0.82%	63,126
Mar 12, 2026	36.15	37.05	35.90	36.78	36.78	-0.08%	140,449
Mar 11, 2026	36.96	37.35	36.59	36.81	36.81	-1.52%	119,196
Mar 10, 2026	37.39	38.28	37.19	37.38	37.38	-0.51%	90,410
Mar 9, 2026	37.01	37.88	36.25	37.57	37.57	-0.50%	113,831
Mar 6, 2026	37.59	37.80	36.13	37.76	37.76	-1.77%	82,778
Mar 5, 2026	38.67	39.07	38.26	38.44	38.44	-1.69%	80,681
Mar 4, 2026	39.70	40.22	38.80	39.10	39.10	-0.43%	76,346
Mar 3, 2026	38.36	39.64	38.16	39.27	39.27	0.23%	67,435
Mar 2, 2026	38.38	39.66	37.84	39.18	39.18	0.64%	56,113
Feb 27, 2026	39.32	39.32	38.50	38.93	38.93	-2.68%	98,008
Feb 26, 2026	40.59	41.00	39.57	40.00	40.00	-0.82%	64,363
Feb 25, 2026	39.80	40.46	39.54	40.33	40.33	2.02%	68,711
Feb 24, 2026	39.45	40.29	37.03	39.53	39.53	0.13%	68,590
Feb 23, 2026	40.76	41.27	39.19	39.48	39.48	-3.14%	108,574
Feb 20, 2026	40.36	41.03	39.30	40.76	40.76	1.12%	57,911