Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 8, 2025	40.33	41.36	40.07	41.00	41.00	1.66%	7,046
Aug 7, 2025	40.50	40.85	40.01	40.33	40.33	0.80%	6,998
Aug 6, 2025	40.38	40.42	39.97	40.01	40.01	-0.50%	6,065
Aug 5, 2025	40.51	40.51	39.80	40.21	40.21	0.17%	13,023
Aug 4, 2025	40.00	40.32	39.78	40.14	40.14	0.32%	11,025
Aug 1, 2025	40.95	40.95	39.70	40.01	40.01	-3.03%	16,136
Jul 31, 2025	41.00	41.31	40.55	41.26	40.95	0.39%	17,418
Jul 30, 2025	42.05	43.12	41.10	41.10	40.79	-2.21%	21,942
Jul 29, 2025	42.11	42.18	42.03	42.03	41.72	-0.17%	8,819
Jul 28, 2025	43.55	43.78	42.00	42.10	41.79	0.26%	11,840
Jul 25, 2025	42.15	42.47	41.60	41.99	41.68	-0.36%	22,362
Jul 24, 2025	43.02	43.03	42.10	42.14	41.83	-3.26%	10,427
Jul 23, 2025	43.45	43.63	43.09	43.56	43.24	1.14%	16,230
Jul 22, 2025	42.80	43.78	42.66	43.07	42.75	0.70%	23,303
Jul 21, 2025	42.71	42.80	42.22	42.77	42.45	1.62%	15,177