Five Star Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	47.65	47.84	45.66	46.81	46.81	-1.14%	304,645
Jul 23, 2026	44.82	47.61	44.73	47.35	47.35	-2.11%	1,529,549
Jul 22, 2026	49.20	49.20	48.16	48.37	48.37	-1.95%	88,552
Jul 21, 2026	48.86	49.82	48.55	49.33	49.33	0.59%	138,608
Jul 20, 2026	48.79	49.10	47.87	49.04	49.04	0.47%	117,774
Jul 17, 2026	49.11	49.47	48.38	48.81	48.81	-1.75%	96,933
Jul 16, 2026	48.22	50.26	48.12	49.68	49.68	2.71%	143,295
Jul 15, 2026	47.60	48.71	47.09	48.37	48.37	1.51%	111,730
Jul 14, 2026	48.01	48.71	47.52	47.65	47.65	-0.29%	101,937
Jul 13, 2026	47.87	48.18	47.43	47.79	47.79	-0.17%	115,005
Jul 10, 2026	48.22	48.79	47.81	47.87	47.87	-0.91%	123,646
Jul 9, 2026	47.60	48.39	47.24	48.31	48.31	1.73%	130,239
Jul 8, 2026	48.69	48.94	47.14	47.49	47.49	-2.96%	147,223
Jul 7, 2026	49.27	49.46	47.74	48.94	48.94	-0.08%	122,063
Jul 6, 2026	48.78	49.80	48.06	48.98	48.98	0.66%	123,888
Jul 2, 2026	49.89	50.01	48.34	48.66	48.66	-1.82%	97,280
Jul 1, 2026	48.75	49.75	48.41	49.56	49.56	1.79%	123,051
Jun 30, 2026	48.18	48.70	47.62	48.69	48.69	1.06%	87,255
Jun 29, 2026	48.23	48.54	47.08	48.18	48.18	-0.54%	160,885
Jun 26, 2026	47.70	48.94	47.52	48.44	48.44	1.57%	533,540
Jun 25, 2026	47.19	48.24	46.86	47.69	47.69	0.91%	139,353
Jun 24, 2026	47.00	47.63	46.07	47.26	47.26	1.00%	138,843
Jun 23, 2026	45.83	46.89	45.70	46.79	46.79	2.07%	158,964
Jun 22, 2026	44.88	46.20	44.77	45.84	45.84	2.16%	156,645
Jun 18, 2026	44.82	45.09	43.70	44.87	44.87	1.56%	307,508
Jun 17, 2026	43.80	44.68	43.55	44.18	44.18	0.82%	213,776
Jun 16, 2026	44.16	44.49	43.42	43.82	43.82	-0.14%	145,785
Jun 15, 2026	45.05	45.48	43.71	43.88	43.88	-1.97%	119,778
Jun 12, 2026	44.71	45.20	44.27	44.76	44.76	0.54%	125,851
Jun 11, 2026	44.37	44.65	43.73	44.52	44.52	1.04%	157,103
Jun 10, 2026	44.30	44.99	43.34	44.06	44.06	0.27%	180,827
Jun 9, 2026	43.63	44.49	42.74	43.94	43.94	1.22%	102,042
Jun 8, 2026	43.02	43.61	42.51	43.41	43.41	0.91%	72,324
Jun 5, 2026	43.03	43.50	42.93	43.02	43.02	-0.28%	57,215
Jun 4, 2026	42.32	43.23	42.00	43.14	43.14	3.03%	164,402
Jun 3, 2026	42.54	42.83	41.67	41.87	41.87	-2.22%	164,370
Jun 2, 2026	42.03	43.16	42.03	42.82	42.82	1.61%	180,586
Jun 1, 2026	42.06	42.65	41.18	42.14	42.14	-0.21%	96,016
May 29, 2026	42.25	42.73	41.99	42.23	42.23	-0.02%	110,021
May 28, 2026	42.25	42.35	41.64	42.24	42.24	0.09%	76,793
May 27, 2026	42.49	42.67	42.01	42.20	42.20	-0.35%	66,785
May 26, 2026	42.07	42.74	41.95	42.35	42.35	0.93%	80,857
May 22, 2026	42.05	42.48	41.59	41.96	41.96	-0.10%	108,979
May 21, 2026	41.23	42.07	40.48	42.00	42.00	0.94%	99,956
May 20, 2026	40.94	41.95	40.55	41.61	41.61	1.64%	119,017
May 19, 2026	40.84	41.27	40.53	40.94	40.94	-0.53%	79,326
May 18, 2026	40.69	41.64	40.39	41.16	41.16	1.91%	80,538
May 15, 2026	40.65	40.71	40.01	40.39	40.39	-1.32%	115,217
May 14, 2026	40.80	41.39	40.78	40.93	40.93	0.81%	67,526
May 13, 2026	40.42	40.90	40.20	40.60	40.60	-0.15%	76,837