Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	45.30	47.08	45.14	46.94	46.63	2.98%	10,188
Jan 16, 2025	46.70	46.95	45.58	45.58	45.28	-2.19%	5,410
Jan 15, 2025	44.86	47.03	44.86	46.60	46.30	4.18%	17,864
Jan 14, 2025	44.44	44.73	43.56	44.73	44.44	1.43%	12,462
Jan 13, 2025	42.75	44.15	42.75	44.10	43.81	4.01%	12,966
Jan 10, 2025	44.40	44.40	41.90	42.40	42.12	-2.73%	13,133
Jan 8, 2025	43.66	43.78	43.56	43.59	43.30	-1.45%	4,481
Jan 7, 2025	45.08	45.30	43.79	44.23	43.94	-0.20%	8,426
Jan 6, 2025	46.00	46.03	44.12	44.32	44.03	-4.07%	12,489
Jan 3, 2025	46.36	47.04	45.76	46.20	45.90	0.37%	7,632
Jan 2, 2025	47.19	48.60	45.41	46.03	45.73	-2.60%	13,117
Dec 31, 2024	47.10	47.29	47.10	47.26	46.95	0.21%	3,968
Dec 30, 2024	46.99	47.83	46.25	47.16	46.85	0.43%	15,511
Dec 27, 2024	46.01	48.18	46.01	46.96	46.65	-2.77%	6,569
Dec 26, 2024	47.65	48.47	47.65	48.30	47.98	0.42%	5,541
Dec 24, 2024	47.23	48.17	47.23	48.10	47.79	0.97%	4,165
Dec 23, 2024	48.93	48.93	47.02	47.64	47.33	-2.08%	10,577
Dec 20, 2024	45.24	48.95	45.24	48.65	48.33	5.35%	48,783
Dec 19, 2024	46.23	46.84	45.60	46.18	45.88	0.30%	12,556
Dec 18, 2024	48.80	49.27	46.04	46.04	45.74	-6.04%	11,024
Dec 17, 2024	48.61	49.18	48.38	49.00	48.68	-0.28%	8,394
Dec 16, 2024	48.90	49.14	48.84	49.14	48.82	0.57%	10,118
Dec 13, 2024	47.68	48.93	47.68	48.86	48.54	0.02%	4,444
Dec 12, 2024	49.50	49.63	48.85	48.85	48.53	-0.91%	5,287
Dec 11, 2024	48.70	49.30	48.70	49.30	48.98	1.54%	11,282
Dec 10, 2024	48.13	49.00	48.11	48.55	48.23	-	10,825
Dec 9, 2024	49.83	49.83	48.55	48.55	48.23	-1.92%	7,259
Dec 6, 2024	49.50	49.50	49.50	49.50	49.18	-0.66%	3,871
Dec 5, 2024	49.19	49.84	48.82	49.83	49.50	1.69%	9,207
Dec 4, 2024	48.75	49.24	48.75	49.00	48.68	-0.81%	4,609
Dec 3, 2024	50.42	50.45	48.93	49.40	49.08	-0.96%	12,906
Dec 2, 2024	49.88	50.50	49.75	49.88	49.55	-0.44%	8,271
Nov 29, 2024	51.33	51.33	48.83	50.10	49.77	1.29%	6,763
Nov 27, 2024	48.54	49.74	48.54	49.46	49.14	3.04%	11,425
Nov 26, 2024	47.65	48.02	47.43	48.00	47.69	-0.21%	7,741
Nov 25, 2024	47.75	48.55	47.64	48.10	47.79	1.20%	12,828
Nov 22, 2024	47.33	47.53	47.33	47.53	47.22	1.28%	4,497
Nov 21, 2024	46.48	47.36	46.48	46.93	46.62	0.95%	10,430
Nov 20, 2024	47.17	47.17	45.62	46.49	46.19	-1.21%	9,023
Nov 19, 2024	46.81	47.42	46.49	47.06	46.75	-0.40%	8,621
Nov 18, 2024	47.43	47.56	47.25	47.25	46.94	0.53%	8,783
Nov 15, 2024	46.41	47.19	46.41	47.00	46.69	1.73%	17,232
Nov 14, 2024	46.03	46.90	46.03	46.20	45.90	0.65%	12,642
Nov 13, 2024	45.78	46.61	45.48	45.90	45.60	0.79%	15,950
Nov 12, 2024	45.16	45.75	44.91	45.54	45.24	0.95%	13,817
Nov 11, 2024	45.35	45.76	44.68	45.11	44.82	0.04%	22,505
Nov 8, 2024	43.00	45.29	43.00	45.09	44.80	3.16%	22,896
Nov 7, 2024	45.47	45.47	43.26	43.71	43.42	-3.72%	24,484
Nov 6, 2024	43.44	46.75	43.44	45.40	45.10	7.08%	45,000
Nov 5, 2024	41.80	42.74	41.80	42.40	42.12	1.41%	20,365
Nov 4, 2024	40.13	42.00	40.13	41.81	41.54	1.60%	7,563
Nov 1, 2024	41.62	42.18	41.09	41.15	40.88	-0.87%	9,033
Oct 31, 2024	42.46	42.94	41.51	41.51	40.97	-2.01%	9,815
Oct 30, 2024	42.10	43.13	42.10	42.36	41.81	-0.47%	16,282
Oct 29, 2024	41.89	42.73	41.89	42.56	42.01	-0.21%	6,514
Oct 28, 2024	40.48	42.67	40.48	42.65	42.09	5.70%	17,448
Oct 25, 2024	42.30	42.30	40.25	40.35	39.82	-4.29%	10,625
Oct 24, 2024	41.63	42.85	41.62	42.16	41.61	-2.07%	5,955
Oct 23, 2024	42.50	43.05	42.50	43.05	42.49	1.29%	7,708
Oct 22, 2024	42.89	43.30	42.26	42.50	41.95	-1.07%	23,647
Oct 21, 2024	42.50	43.30	42.50	42.96	42.40	-0.30%	18,725
Oct 18, 2024	43.00	43.22	42.70	43.09	42.53	0.72%	10,813
Oct 17, 2024	41.75	42.92	41.56	42.78	42.22	3.03%	20,231
Oct 16, 2024	40.00	42.50	39.98	41.52	40.98	4.24%	35,345
Oct 15, 2024	39.55	40.29	39.55	39.83	39.31	1.22%	8,760
Oct 14, 2024	39.05	39.35	38.68	39.35	38.84	0.13%	7,954
Oct 11, 2024	38.60	39.30	37.76	39.30	38.79	2.00%	23,644
Oct 10, 2024	38.34	38.67	38.34	38.53	38.03	-0.75%	12,380
Oct 9, 2024	37.69	39.00	37.69	38.82	38.31	2.08%	14,026
Oct 8, 2024	39.30	39.30	37.87	38.03	37.54	-3.33%	19,464
Oct 7, 2024	39.50	39.71	39.03	39.34	38.83	-0.76%	11,181
Oct 4, 2024	39.00	39.82	39.00	39.64	39.12	3.23%	14,266
Oct 3, 2024	39.05	39.27	38.40	38.40	37.90	-1.66%	10,112
Oct 2, 2024	40.96	40.96	39.05	39.05	38.54	-4.05%	8,731
Oct 1, 2024	40.75	41.66	40.53	40.70	40.17	-0.20%	12,029
Sep 30, 2024	41.45	41.85	40.29	40.78	40.25	-1.59%	7,499
Sep 27, 2024	39.87	41.80	39.87	41.44	40.90	4.28%	19,392