Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	43.02	43.02	41.28	41.28	41.28	-3.17%	12,860
Apr 22, 2025	40.83	42.64	40.83	42.63	42.63	4.82%	8,548
Apr 21, 2025	40.83	40.91	40.07	40.67	40.67	-1.00%	8,073
Apr 17, 2025	39.88	41.32	39.88	41.08	41.08	2.98%	11,966
Apr 16, 2025	42.00	42.00	39.81	39.89	39.89	-1.72%	32,852
Apr 15, 2025	41.00	41.00	40.40	40.59	40.59	0.47%	9,939
Apr 14, 2025	40.00	40.70	39.01	40.40	40.40	1.05%	11,024
Apr 11, 2025	39.93	40.33	39.22	39.98	39.98	-0.12%	5,699
Apr 10, 2025	41.42	41.42	38.71	40.03	40.03	-5.55%	8,104
Apr 9, 2025	41.62	45.41	40.39	42.38	42.38	1.36%	38,138
Apr 8, 2025	41.85	42.58	41.25	41.81	41.81	-0.92%	21,700
Apr 7, 2025	41.40	43.48	39.89	42.20	42.20	-1.86%	15,068
Apr 4, 2025	40.50	43.18	40.50	43.00	43.00	3.34%	18,371
Apr 3, 2025	42.00	42.22	41.06	41.61	41.61	-4.08%	11,135
Apr 2, 2025	43.48	43.48	42.50	43.38	43.38	-0.25%	6,972
Apr 1, 2025	43.99	43.99	42.90	43.49	43.49	0.51%	8,029
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