Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	43.99	43.63	43.08	43.08	-	-0.44%	3,554
Mar 31, 2025	42.93	43.27	42.93	43.27	43.27	1.05%	7,244
Mar 28, 2025	43.71	43.71	42.34	42.82	42.82	-1.37%	8,538
Mar 27, 2025	43.86	43.86	43.42	43.42	43.42	-0.20%	6,889
Mar 26, 2025	43.07	43.50	42.79	43.50	43.50	0.16%	3,522
Mar 25, 2025	43.20	43.83	42.76	43.43	43.43	-0.60%	8,320
Mar 24, 2025	43.32	43.69	43.32	43.69	43.69	2.41%	5,709
Mar 21, 2025	43.72	44.44	42.27	42.66	42.66	-3.92%	57,593
Mar 20, 2025	42.90	44.40	42.90	44.40	44.40	2.73%	7,851
Mar 19, 2025	42.50	43.78	42.50	43.22	43.22	1.57%	14,733
Mar 18, 2025	42.69	42.69	41.71	42.55	42.55	0.14%	12,655
Mar 17, 2025	44.92	44.92	42.49	42.49	42.49	0.26%	10,707
Mar 14, 2025	42.70	42.70	41.25	42.38	42.38	1.15%	17,971
Mar 13, 2025	42.92	42.92	41.50	41.90	41.90	-2.38%	7,789
Mar 12, 2025	42.80	43.18	42.44	42.92	42.92	-0.88%	6,611
Mar 11, 2025	43.14	43.60	42.94	43.30	43.30	0.44%	7,022
Mar 10, 2025	43.04	43.52	42.90	43.11	43.11	-2.18%	6,060
Mar 7, 2025	43.25	44.37	43.25	44.07	44.07	0.75%	8,404
Mar 6, 2025	42.88	43.81	42.88	43.74	43.74	-0.41%	3,959
Mar 5, 2025	44.68	44.68	43.84	43.92	43.92	-0.16%	8,237
Mar 4, 2025	44.65	44.70	43.76	43.99	43.99	-1.23%	6,697
Mar 3, 2025	45.99	46.00	44.23	44.54	44.54	-3.09%	10,838
Feb 28, 2025	45.24	45.96	44.33	45.96	45.96	2.98%	10,014
Feb 27, 2025	44.09	45.00	44.09	44.63	44.63	1.22%	5,270
Feb 26, 2025	45.24	45.24	43.70	44.09	44.09	-2.84%	7,043
Feb 25, 2025	44.74	45.82	44.11	45.38	45.38	2.09%	10,184
Feb 24, 2025	44.18	44.54	44.12	44.45	44.45	0.47%	4,650
Feb 21, 2025	45.77	45.77	44.24	44.24	44.24	-1.58%	6,812
Feb 20, 2025	45.46	45.85	44.37	44.95	44.95	-2.03%	7,446
Feb 19, 2025	45.80	45.88	45.40	45.88	45.88	-0.48%	3,545
Feb 18, 2025	45.39	46.11	45.39	46.10	46.10	1.95%	16,564
Feb 14, 2025	45.00	45.22	44.87	45.22	45.22	0.31%	3,878
Feb 13, 2025	45.68	46.60	44.43	45.08	45.08	-1.05%	10,730
Feb 12, 2025	46.28	46.75	45.56	45.56	45.56	-2.40%	6,484
Feb 11, 2025	46.28	46.94	46.25	46.68	46.68	1.21%	7,631
Feb 10, 2025	46.03	46.43	46.03	46.12	46.12	1.70%	5,547
Feb 7, 2025	46.31	46.31	45.05	45.35	45.35	-3.06%	10,267
Feb 6, 2025	45.96	46.78	45.96	46.78	46.78	0.71%	5,343
Feb 5, 2025	45.00	46.58	45.00	46.45	46.45	0.56%	11,998
Feb 4, 2025	45.01	46.25	45.01	46.19	46.19	1.52%	11,903
Feb 3, 2025	44.70	45.65	44.35	45.50	45.50	-0.22%	14,897
Jan 31, 2025	46.55	47.61	45.60	45.60	45.30	-3.49%	13,217
Jan 30, 2025	47.64	47.64	46.44	47.25	46.94	0.17%	10,173
Jan 29, 2025	47.75	48.09	46.60	47.17	46.86	-1.24%	32,598
Jan 28, 2025	48.42	48.44	47.75	47.76	47.45	-0.91%	5,389
Jan 27, 2025	47.22	48.25	47.22	48.20	47.88	3.72%	23,388
Jan 24, 2025	46.37	46.87	45.94	46.47	46.17	0.87%	8,626
Jan 23, 2025	45.61	46.41	45.61	46.07	45.77	0.09%	9,339
Jan 22, 2025	46.26	46.73	45.56	46.03	45.73	-1.41%	9,059
Jan 21, 2025	46.94	48.55	46.55	46.69	46.38	-0.53%	10,941