Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	44.80	44.80	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
Jul 18, 2025	42.60	42.62	42.06	42.09	41.78	0.24%	13,778
Jul 17, 2025	43.13	43.29	41.80	41.99	41.68	-2.73%	22,439
Jul 16, 2025	45.62	45.62	42.65	43.17	42.85	-2.88%	28,085
Jul 15, 2025	46.35	46.35	44.45	44.45	44.12	-4.43%	23,772
Jul 14, 2025	45.30	46.61	45.30	46.51	46.16	1.88%	12,783
Jul 11, 2025	45.37	45.89	45.37	45.65	45.31	-0.98%	12,633
Jul 10, 2025	45.86	46.34	45.85	46.10	45.76	1.10%	11,578
Jul 9, 2025	45.98	45.98	45.40	45.60	45.26	-0.83%	8,659
Jul 8, 2025	46.12	46.59	45.98	45.98	45.64	0.57%	10,839
Jul 7, 2025	47.49	47.72	45.72	45.72	45.38	-3.75%	14,560
Jul 3, 2025	47.41	47.60	47.02	47.50	47.15	-0.04%	15,757
Jul 2, 2025	47.20	49.47	46.81	47.52	47.17	1.28%	30,822
Jul 1, 2025	45.00	47.48	44.95	46.92	46.57	5.53%	49,667
Jun 30, 2025	44.73	45.62	44.46	44.46	44.13	0.05%	9,405
Jun 27, 2025	44.00	45.50	43.90	44.44	44.11	1.14%	35,701
Jun 26, 2025	43.77	43.96	43.38	43.94	43.61	1.64%	9,559