Five Star Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	39.63	40.31	39.55	39.80	39.80	0.40%	91,962
Jan 21, 2026	37.70	39.64	37.70	39.64	39.64	6.10%	88,118
Jan 20, 2026	37.24	37.91	37.15	37.36	37.36	-0.88%	55,668
Jan 16, 2026	37.88	38.06	37.61	37.69	37.69	-0.53%	44,334
Jan 15, 2026	36.75	37.95	36.75	37.89	37.89	2.99%	61,505
Jan 14, 2026	36.45	36.98	36.20	36.79	36.79	0.57%	66,482
Jan 13, 2026	37.00	37.20	36.30	36.58	36.58	-0.05%	54,702
Jan 12, 2026	36.83	37.34	36.42	36.60	36.60	-1.03%	43,529
Jan 9, 2026	37.16	37.91	36.90	36.98	36.98	-0.67%	56,243
Jan 8, 2026	36.17	37.41	36.17	37.23	37.23	2.36%	57,981
Jan 7, 2026	36.34	36.55	35.81	36.37	36.37	0.22%	84,021
Jan 6, 2026	36.18	36.73	35.90	36.29	36.29	-0.41%	80,937
Jan 5, 2026	35.65	36.83	35.65	36.44	36.44	2.22%	74,949
Jan 2, 2026	35.73	36.01	34.00	35.65	35.65	-0.36%	89,628
Dec 31, 2025	36.05	36.05	35.47	35.78	35.78	-0.36%	52,898
Dec 30, 2025	36.29	36.29	35.57	35.91	35.91	-0.77%	38,146
Dec 29, 2025	36.35	36.68	35.99	36.19	36.19	-0.93%	35,879
Dec 26, 2025	36.63	37.68	36.15	36.53	36.53	-0.44%	41,087
Dec 24, 2025	36.66	37.01	36.30	36.69	36.69	-0.16%	48,933
Dec 23, 2025	36.77	37.75	35.87	36.75	36.75	-0.68%	54,976
Dec 22, 2025	37.05	38.00	36.98	37.00	37.00	0.03%	101,914
Dec 19, 2025	37.45	37.59	36.64	36.99	36.99	-1.70%	163,715
Dec 18, 2025	38.48	38.86	35.85	37.63	37.63	-1.34%	100,853
Dec 17, 2025	37.67	38.25	37.67	38.14	38.14	1.27%	50,423
Dec 16, 2025	37.72	38.09	37.48	37.66	37.66	-0.29%	66,732
Dec 15, 2025	37.65	38.00	37.63	37.77	37.77	1.37%	55,598
Dec 12, 2025	37.28	37.40	36.63	37.26	37.26	0.27%	44,499
Dec 11, 2025	36.80	37.22	36.47	37.16	37.16	1.53%	49,568
Dec 10, 2025	35.17	37.04	35.17	36.60	36.60	3.59%	91,673
Dec 9, 2025	35.17	36.01	35.10	35.33	35.33	0.86%	36,851
Dec 8, 2025	34.83	35.40	34.76	35.03	35.03	0.98%	59,805
Dec 5, 2025	34.97	34.97	34.49	34.69	34.69	-0.91%	24,757
Dec 4, 2025	35.10	35.35	34.51	35.01	35.01	-0.99%	37,204
Dec 3, 2025	34.40	35.48	34.07	35.36	35.36	3.57%	40,902
Dec 2, 2025	35.02	35.47	33.77	34.14	34.14	-2.35%	62,227
Dec 1, 2025	34.36	35.50	33.95	34.96	34.96	1.36%	44,378
Nov 28, 2025	34.90	35.30	34.24	34.49	34.49	-2.02%	58,182
Nov 26, 2025	35.08	35.39	34.51	35.20	35.20	0.20%	69,937
Nov 25, 2025	33.95	35.34	33.95	35.13	35.13	4.00%	57,027
Nov 24, 2025	33.69	34.34	33.16	33.78	33.78	-0.21%	53,592
Nov 21, 2025	33.02	34.50	32.20	33.85	33.85	2.98%	75,380
Nov 20, 2025	33.62	34.24	32.82	32.87	32.87	-0.93%	61,506
Nov 19, 2025	33.32	33.63	32.20	33.18	33.18	-0.42%	64,927
Nov 18, 2025	33.07	33.84	32.85	33.32	33.32	0.30%	107,094
Nov 17, 2025	34.47	34.88	32.91	33.22	33.22	-4.10%	75,671
Nov 14, 2025	34.60	34.74	34.05	34.64	34.64	-0.17%	45,476
Nov 13, 2025	34.86	35.32	34.49	34.70	34.70	-1.25%	68,712
Nov 12, 2025	34.71	35.35	34.71	35.14	35.14	1.50%	72,123
Nov 11, 2025	34.43	34.92	34.16	34.62	34.62	0.46%	63,809
Nov 10, 2025	34.43	34.61	33.92	34.46	34.46	0.15%	44,450