Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	41.52	41.98	41.50	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
Oct 15, 2025	42.74	46.65	42.74	42.80	42.49	0.14%	12,951
Oct 14, 2025	41.76	42.88	41.76	42.74	42.43	1.79%	17,260
Oct 13, 2025	41.99	41.99	41.41	41.99	41.68	2.36%	9,402
Oct 10, 2025	41.50	42.06	41.01	41.02	40.72	-1.13%	12,711
Oct 9, 2025	42.01	42.01	41.49	41.49	41.19	-1.40%	15,252
Oct 8, 2025	42.31	42.59	42.08	42.08	41.77	-0.14%	3,713
Oct 7, 2025	42.40	42.73	42.14	42.14	41.83	-0.87%	11,839
Oct 6, 2025	42.46	43.07	42.45	42.51	42.20	0.12%	10,290
Oct 3, 2025	43.12	43.16	42.46	42.46	42.15	0.45%	8,284
Oct 2, 2025	42.25	42.63	41.50	42.27	41.96	-1.26%	14,195
Oct 1, 2025	42.84	43.16	42.65	42.81	42.50	-0.76%	17,826
Sep 30, 2025	42.90	43.25	42.87	43.14	42.82	0.37%	14,970
Sep 29, 2025	43.99	44.00	42.86	42.98	42.67	-2.30%	18,638
Sep 26, 2025	43.70	44.11	43.53	43.99	43.67	2.06%	13,416
Sep 25, 2025	43.15	43.50	42.81	43.10	42.78	-0.09%	12,578
Sep 24, 2025	43.62	44.50	43.14	43.14	42.82	-0.69%	10,394
Sep 23, 2025	43.31	44.24	43.31	43.44	43.12	0.06%	11,514
Sep 22, 2025	44.04	44.04	43.41	43.42	43.10	0.22%	16,057
Sep 19, 2025	45.29	45.50	43.28	43.32	43.00	-4.01%	122,688
Sep 18, 2025	43.88	45.33	43.88	45.13	44.80	4.15%	16,390
Sep 17, 2025	43.63	45.50	43.24	43.33	43.01	0.56%	18,239
Sep 16, 2025	43.50	43.75	42.97	43.09	42.77	-1.15%	9,536
Sep 15, 2025	44.25	44.35	43.59	43.59	43.27	-1.78%	15,760
Sep 12, 2025	45.37	46.07	44.24	44.38	44.06	-2.63%	13,304
Sep 11, 2025	45.75	46.59	45.38	45.58	45.25	1.06%	25,293
Sep 10, 2025	45.36	45.85	44.90	45.10	44.77	0.22%	18,317
Sep 9, 2025	45.01	45.28	44.88	45.00	44.67	-0.40%	16,144
Sep 8, 2025	44.76	45.49	44.70	45.18	44.85	0.85%	11,346
Sep 5, 2025	44.88	45.13	44.46	44.80	44.47	-0.16%	13,987
Sep 4, 2025	44.24	45.31	43.89	44.87	44.54	2.68%	12,225
Sep 3, 2025	43.47	44.17	43.47	43.70	43.38	0.55%	10,478