Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	45.25	45.32	45.13	45.30	45.30	0.04%	4,791
Dec 24, 2025	45.12	45.85	45.03	45.28	45.28	-0.61%	9,493
Dec 23, 2025	45.41	45.86	45.31	45.56	45.56	0.04%	14,465
Dec 22, 2025	46.13	46.67	45.54	45.54	45.54	-1.28%	15,444
Dec 19, 2025	46.81	46.81	45.50	46.13	46.13	-1.77%	56,178
Dec 18, 2025	46.15	47.03	46.02	46.96	46.96	1.93%	11,218
Dec 17, 2025	45.80	46.10	45.68	46.07	46.07	0.37%	14,312
Dec 16, 2025	45.91	46.07	45.68	45.90	45.90	-0.24%	15,009
Dec 15, 2025	46.00	46.25	45.50	46.01	46.01	1.08%	21,439
Dec 12, 2025	45.40	45.65	45.18	45.52	45.52	0.09%	17,988
Dec 11, 2025	44.94	45.71	44.94	45.48	45.48	1.29%	17,035
Dec 10, 2025	43.70	44.99	43.70	44.90	44.90	2.75%	58,749
Dec 9, 2025	43.73	44.14	43.50	43.70	43.70	-0.11%	16,292
Dec 8, 2025	43.65	43.75	43.65	43.75	43.75	0.25%	6,514
Dec 5, 2025	43.51	44.26	43.51	43.64	43.64	-0.07%	9,936
Dec 4, 2025	43.65	44.04	43.52	43.67	43.67	-1.36%	14,021
Dec 3, 2025	43.43	44.51	43.43	44.27	44.27	3.05%	20,549
Dec 2, 2025	43.59	43.59	42.02	42.96	42.96	-1.45%	65,957
Dec 1, 2025	43.04	43.77	43.04	43.59	43.59	0.41%	11,324
Nov 28, 2025	43.25	43.80	43.05	43.41	43.41	-0.05%	12,169
Nov 26, 2025	42.72	43.72	42.72	43.43	43.43	0.35%	12,918
Nov 25, 2025	42.35	43.28	42.35	43.28	43.28	3.00%	15,462
Nov 24, 2025	42.57	42.57	41.87	42.02	42.02	-1.59%	7,791
Nov 21, 2025	41.38	42.89	41.38	42.70	42.70	3.34%	25,754
Nov 20, 2025	41.73	41.82	41.32	41.32	41.32	-0.94%	9,990
Nov 19, 2025	41.50	42.33	41.35	41.71	41.71	0.24%	13,966
Nov 18, 2025	42.00	42.00	41.30	41.61	41.61	0.19%	3,539
Nov 17, 2025	42.01	42.70	41.53	41.53	41.53	-1.49%	6,997
Nov 14, 2025	42.49	42.67	41.78	42.16	42.16	-0.64%	10,778
Nov 13, 2025	43.00	43.00	42.43	42.43	42.43	0.02%	5,859
Nov 12, 2025	43.50	43.50	41.90	42.42	42.42	1.05%	11,453
Nov 11, 2025	41.52	41.98	41.50	41.98	41.98	0.94%	4,326
Nov 10, 2025	41.51	41.59	41.37	41.59	41.59	0.31%	4,701
Nov 7, 2025	41.51	41.60	41.25	41.46	41.46	0.31%	6,465
Nov 6, 2025	41.70	41.70	41.11	41.33	41.33	-0.31%	7,113
Nov 5, 2025	41.50	41.70	40.95	41.46	41.46	1.47%	8,830
Nov 4, 2025	40.94	40.94	40.85	40.86	40.86	0.52%	9,244
Nov 3, 2025	40.70	40.99	40.35	40.65	40.65	-0.95%	6,475
Oct 31, 2025	40.97	41.27	40.80	41.04	40.74	-0.32%	5,464
Oct 30, 2025	40.91	41.29	40.67	41.17	40.87	1.88%	9,598
Oct 29, 2025	40.97	41.15	39.80	40.41	40.11	-1.73%	15,237
Oct 28, 2025	40.75	41.33	40.75	41.12	40.82	0.15%	11,005
Oct 27, 2025	41.95	41.95	40.89	41.06	40.76	-1.18%	7,755
Oct 24, 2025	41.59	41.62	41.55	41.55	41.25	0.41%	3,840
Oct 23, 2025	41.33	41.67	41.21	41.38	41.08	0.17%	8,522
Oct 22, 2025	42.01	42.61	41.31	41.31	41.01	-0.29%	20,503
Oct 21, 2025	41.60	41.64	41.39	41.43	41.13	-0.17%	8,323
Oct 20, 2025	41.62	42.50	41.00	41.50	41.20	-0.26%	19,674
Oct 17, 2025	42.11	42.53	41.55	41.61	41.31	-1.19%	12,856
Oct 16, 2025	42.41	44.03	41.14	42.11	41.80	-1.61%	25,812