Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	41.62	42.50	41.00	41.50	41.50	-0.26%	19,674
Oct 17, 2025	42.11	42.53	41.55	41.61	41.61	-1.19%	12,856
Oct 16, 2025	42.41	44.03	41.14	42.11	42.11	-1.61%	25,812
Oct 15, 2025	42.74	46.65	42.74	42.80	42.80	0.14%	12,951
Oct 14, 2025	41.76	42.88	41.76	42.74	42.74	1.79%	17,260
Oct 13, 2025	41.99	41.99	41.41	41.99	41.99	2.36%	9,402
Oct 10, 2025	41.50	42.06	41.01	41.02	41.02	-1.13%	12,711
Oct 9, 2025	42.01	42.01	41.49	41.49	41.49	-1.40%	15,252
Oct 8, 2025	42.31	42.59	42.08	42.08	42.08	-0.14%	3,713
Oct 7, 2025	42.40	42.73	42.14	42.14	42.14	-0.87%	11,839
Oct 6, 2025	42.46	43.07	42.45	42.51	42.51	0.12%	10,290
Oct 3, 2025	43.12	43.16	42.46	42.46	42.46	0.45%	8,284
Oct 2, 2025	42.25	42.63	41.50	42.27	42.27	-1.26%	14,195
Oct 1, 2025	42.84	43.16	42.65	42.81	42.81	-0.76%	17,826
Sep 30, 2025	42.90	43.25	42.87	43.14	43.14	0.37%	14,970
Sep 29, 2025	43.99	44.00	42.86	42.98	42.98	-2.30%	18,638
Sep 26, 2025	43.70	44.11	43.53	43.99	43.99	2.06%	13,416
Sep 25, 2025	43.15	43.50	42.81	43.10	43.10	-0.09%	12,578
Sep 24, 2025	43.62	44.50	43.14	43.14	43.14	-0.69%	10,394
Sep 23, 2025	43.31	44.24	43.31	43.44	43.44	0.06%	11,514
Sep 22, 2025	44.04	44.04	43.41	43.42	43.42	0.22%	16,057
Sep 19, 2025	45.29	45.50	43.28	43.32	43.32	-4.01%	122,688
Sep 18, 2025	43.88	45.33	43.88	45.13	45.13	4.15%	16,390
Sep 17, 2025	43.63	45.50	43.24	43.33	43.33	0.56%	18,239
Sep 16, 2025	43.50	43.75	42.97	43.09	43.09	-1.15%	9,536
Sep 15, 2025	44.25	44.35	43.59	43.59	43.59	-1.78%	15,760
Sep 12, 2025	45.37	46.07	44.24	44.38	44.38	-2.63%	13,304
Sep 11, 2025	45.75	46.59	45.38	45.58	45.58	1.06%	25,293
Sep 10, 2025	45.36	45.85	44.90	45.10	45.10	0.22%	18,317
Sep 9, 2025	45.01	45.28	44.88	45.00	45.00	-0.40%	16,144
Sep 8, 2025	44.76	45.49	44.70	45.18	45.18	0.85%	11,346
Sep 5, 2025	44.88	45.13	44.46	44.80	44.80	-0.16%	13,987
Sep 4, 2025	44.24	45.31	43.89	44.87	44.87	2.68%	12,225
Sep 3, 2025	43.47	44.17	43.47	43.70	43.70	0.55%	10,478
Sep 2, 2025	43.15	43.77	43.15	43.46	43.46	0.16%	9,461
Aug 29, 2025	43.40	43.69	43.11	43.39	43.39	0.86%	10,660
Aug 28, 2025	43.62	43.73	42.52	43.02	43.02	-0.44%	10,087
Aug 27, 2025	43.10	43.40	43.10	43.21	43.21	0.75%	7,227
Aug 26, 2025	42.60	43.41	42.16	42.89	42.89	1.49%	9,047
Aug 25, 2025	43.70	43.70	41.95	42.26	42.26	-3.32%	11,616
Aug 22, 2025	42.65	43.77	42.62	43.71	43.71	5.86%	17,811
Aug 21, 2025	41.01	41.42	41.01	41.29	41.29	-0.29%	12,056
Aug 20, 2025	41.19	41.47	41.19	41.41	41.41	0.46%	4,116
Aug 19, 2025	41.56	41.59	41.20	41.22	41.22	0.02%	5,732
Aug 18, 2025	41.35	42.00	41.20	41.21	41.21	-0.48%	18,239
Aug 15, 2025	42.27	42.38	41.24	41.41	41.41	-0.96%	8,788
Aug 14, 2025	42.30	42.57	41.80	41.81	41.81	-1.51%	11,887
Aug 13, 2025	42.36	42.79	42.30	42.45	42.45	0.26%	12,056
Aug 12, 2025	41.74	42.70	41.74	42.34	42.34	2.44%	13,938
Aug 11, 2025	41.16	41.79	41.00	41.33	41.33	0.80%	10,290