Five Star Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	39.85	41.08	39.81	40.75	40.50	1.37%	101,262
Apr 8, 2026	39.78	40.56	39.72	40.20	39.96	3.72%	73,296
Apr 7, 2026	38.48	38.95	37.99	38.76	38.52	0.54%	54,551
Apr 6, 2026	38.25	38.80	37.77	38.55	38.32	0.63%	62,883
Apr 2, 2026	37.61	38.40	37.52	38.31	38.08	0.55%	45,204
Apr 1, 2026	37.96	38.59	36.92	38.10	37.87	1.01%	61,027
Mar 31, 2026	37.88	38.25	37.31	37.72	37.49	0.35%	125,725
Mar 30, 2026	37.28	37.70	36.95	37.59	37.36	1.29%	63,175
Mar 27, 2026	37.13	37.42	36.89	37.11	36.88	-0.64%	88,174
Mar 26, 2026	37.22	37.44	36.97	37.35	37.12	-0.13%	46,902
Mar 25, 2026	37.96	38.25	37.14	37.40	37.17	-0.27%	60,972
Mar 24, 2026	37.13	37.90	36.71	37.50	37.27	-0.11%	60,596
Mar 23, 2026	37.05	38.25	36.87	37.54	37.31	3.25%	87,431
Mar 20, 2026	36.78	37.16	36.12	36.36	36.14	-1.14%	131,620
Mar 19, 2026	35.80	37.03	35.18	36.78	36.56	2.25%	138,989
Mar 18, 2026	36.45	36.70	35.84	35.97	35.75	-1.83%	66,974
Mar 17, 2026	36.79	37.36	36.45	36.64	36.42	-0.41%	68,972
Mar 16, 2026	36.87	37.04	36.54	36.79	36.57	0.85%	74,891
Mar 13, 2026	37.03	37.38	36.32	36.48	36.26	-0.82%	63,126