Five Star Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	16,174
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	27.68	-1.03%	34,970
Aug 19, 2024	27.83	28.23	27.38	28.16	27.97	2.07%	38,070
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%	43,390
Aug 14, 2024	27.17	27.17	26.78	26.88	26.70	-0.92%	23,292
Aug 13, 2024	26.60	27.16	26.47	27.13	26.95	1.42%	26,253
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%	38,095
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	27.88	-3.81%	58,406
Jul 31, 2024	29.65	30.17	28.75	29.40	28.98	-0.34%	58,327
Jul 30, 2024	29.66	29.72	29.37	29.50	29.08	0.24%	55,432
Jul 29, 2024	29.75	29.77	28.93	29.43	29.01	-1.54%	54,097
Jul 26, 2024	29.76	30.03	29.56	29.89	29.47	2.22%	97,437
Jul 25, 2024	28.28	29.58	28.28	29.24	28.83	3.07%	71,069
Jul 24, 2024	29.15	29.94	28.27	28.37	27.97	-2.64%	85,586
Jul 23, 2024	28.72	29.38	28.51	29.14	28.73	0.76%	68,167
Jul 22, 2024	28.30	29.25	27.89	28.92	28.51	2.15%	48,621
Jul 19, 2024	28.27	28.63	28.10	28.31	27.91	0.35%	53,788
Jul 18, 2024	28.39	28.89	27.97	28.21	27.81	-1.57%	40,201
Jul 17, 2024	28.25	29.30	28.23	28.66	28.26	-0.10%	103,432
Jul 16, 2024	26.50	28.69	26.49	28.69	28.28	8.80%	157,103
Jul 15, 2024	24.89	26.45	24.89	26.37	26.00	6.93%	95,629
Jul 12, 2024	24.73	24.95	24.63	24.66	24.31	-	62,459
Jul 11, 2024	24.57	24.91	24.27	24.66	24.31	2.75%	99,064
Jul 10, 2024	23.73	24.07	23.73	24.00	23.66	1.57%	58,892
Jul 9, 2024	23.06	23.66	23.00	23.63	23.30	2.34%	46,868
Jul 8, 2024	23.02	23.28	22.96	23.09	22.76	1.14%	23,518
Jul 5, 2024	23.53	23.53	22.74	22.83	22.51	-3.59%	40,438
Jul 3, 2024	24.17	24.17	23.64	23.68	23.35	-1.78%	28,527
Jul 2, 2024	23.83	24.27	23.83	24.11	23.77	1.30%	111,234