Five Star Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	44.88	46.20	44.77	45.84	45.84	2.16%	156,612
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%	213,765
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
May 12, 2026	41.04	41.27	39.94	40.66	40.66	-0.93%	130,862
May 11, 2026	41.83	42.09	40.92	41.04	41.04	-1.68%	90,078
May 8, 2026	41.14	42.13	40.67	41.74	41.74	1.21%	76,478
May 7, 2026	41.38	41.74	40.65	41.24	41.24	-0.17%	76,655
May 6, 2026	40.99	41.48	40.89	41.31	41.31	1.15%	68,503
May 5, 2026	40.61	41.00	40.57	40.84	40.84	0.96%	45,098
May 4, 2026	40.61	41.09	40.15	40.45	40.45	-0.95%	80,742
May 1, 2026	40.68	41.19	40.24	41.09	40.84	1.58%	74,099
Apr 30, 2026	40.17	41.35	40.01	40.45	40.20	-0.02%	154,267
Apr 29, 2026	40.32	41.39	39.92	40.46	40.21	0.37%	125,121
Apr 28, 2026	41.39	41.49	39.99	40.31	40.06	-1.18%	102,317
Apr 27, 2026	40.50	41.37	40.22	40.79	40.54	0.72%	78,401
Apr 24, 2026	40.62	40.89	40.22	40.50	40.25	-0.52%	108,336
Apr 23, 2026	40.74	41.12	40.34	40.71	40.46	0.37%	91,594
Apr 22, 2026	40.45	40.92	40.09	40.56	40.31	0.77%	111,319
Apr 21, 2026	40.98	41.33	40.04	40.25	40.01	-1.85%	121,920
Apr 20, 2026	41.39	41.99	40.50	41.01	40.76	-0.99%	97,604
Apr 17, 2026	40.84	41.97	40.77	41.42	41.17	2.96%	200,598
Apr 16, 2026	40.65	41.60	39.85	40.23	39.99	-1.23%	170,192
Apr 15, 2026	40.63	40.90	40.03	40.73	40.48	-0.02%	83,066
Apr 14, 2026	40.20	41.06	39.84	40.74	40.49	0.92%	52,783
Apr 13, 2026	40.24	40.51	39.53	40.37	40.12	0.10%	86,265
Apr 10, 2026	40.59	40.59	40.03	40.33	40.08	-1.03%	70,997