Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	60.99	61.35	60.99	61.15	-	-0.44%	54,041
Aug 3, 2026	61.99	62.20	61.16	61.42	61.42	0.72%	52,137
Jul 31, 2026	61.16	61.71	60.51	61.31	60.98	0.21%	35,653
Jul 30, 2026	61.56	62.31	60.75	61.18	60.85	-0.86%	43,636
Jul 29, 2026	62.18	62.49	61.53	61.71	61.38	-0.79%	60,226
Jul 28, 2026	61.65	62.83	60.72	62.20	61.87	1.22%	52,283
Jul 27, 2026	61.54	62.25	61.01	61.45	61.12	0.20%	51,812
Jul 24, 2026	60.63	61.85	60.11	61.33	61.00	1.10%	53,259
Jul 23, 2026	60.32	62.37	59.73	60.66	60.33	-0.57%	67,367
Jul 22, 2026	61.43	61.63	60.19	61.01	60.68	-0.68%	95,184
Jul 21, 2026	60.91	62.96	58.62	61.43	61.10	0.38%	98,596
Jul 20, 2026	61.13	61.70	59.65	61.20	60.87	-0.24%	71,707
Jul 17, 2026	61.39	63.07	60.68	61.35	61.02	-0.98%	74,154
Jul 16, 2026	61.02	63.74	60.70	61.96	61.63	2.86%	84,931
Jul 15, 2026	59.13	60.64	57.00	60.24	59.92	3.29%	105,587
Jul 14, 2026	58.46	59.60	57.92	58.32	58.01	-0.15%	87,062
Jul 13, 2026	58.34	58.73	57.81	58.41	58.10	0.30%	40,745
Jul 10, 2026	57.89	58.70	57.45	58.24	57.92	0.67%	37,888
Jul 9, 2026	57.15	58.13	57.02	57.85	57.54	0.63%	29,647
Jul 8, 2026	58.02	58.26	54.76	57.49	57.18	-1.51%	44,323
Jul 7, 2026	58.53	59.95	58.37	58.37	58.06	-1.39%	29,543
Jul 6, 2026	59.03	59.99	58.01	59.19	58.87	0.10%	42,779
Jul 2, 2026	60.20	60.47	58.62	59.13	58.81	-1.10%	59,694
Jul 1, 2026	58.96	60.13	58.36	59.79	59.47	2.31%	91,670
Jun 30, 2026	58.28	58.65	57.50	58.44	58.13	0.52%	57,174
Jun 29, 2026	58.31	58.36	57.45	58.14	57.83	-1.19%	76,979
Jun 26, 2026	57.23	59.99	57.00	58.84	58.52	2.85%	226,503
Jun 25, 2026	57.43	57.97	57.02	57.21	56.90	-0.69%	34,188
Jun 24, 2026	57.60	58.40	57.28	57.61	57.30	0.19%	68,620
Jun 23, 2026	55.91	57.63	55.85	57.50	57.19	3.05%	50,989
Jun 22, 2026	55.36	56.30	51.82	55.80	55.50	0.43%	65,109
Jun 18, 2026	55.35	55.85	54.51	55.56	55.26	1.48%	90,544
Jun 17, 2026	55.44	56.41	54.26	54.75	54.46	-1.32%	88,000
Jun 16, 2026	55.50	56.25	54.90	55.48	55.18	0.82%	97,463
Jun 15, 2026	56.78	57.51	54.77	55.03	54.73	-2.79%	91,747
Jun 12, 2026	55.84	57.00	55.84	56.61	56.31	1.63%	103,509
Jun 11, 2026	56.00	56.15	55.26	55.70	55.40	-0.02%	49,197
Jun 10, 2026	55.71	56.40	55.50	55.71	55.41	0.63%	91,141
Jun 9, 2026	54.96	56.37	54.96	55.36	55.06	1.19%	93,086
Jun 8, 2026	54.59	55.94	54.16	54.71	54.42	0.98%	86,178
Jun 5, 2026	53.78	54.90	53.78	54.18	53.89	0.73%	148,878
Jun 4, 2026	52.91	54.24	52.78	53.79	53.50	2.99%	98,698
Jun 3, 2026	53.15	53.67	52.11	52.23	51.95	-2.37%	54,070
Jun 2, 2026	52.54	53.79	52.54	53.50	53.21	2.10%	69,108
Jun 1, 2026	52.48	52.85	51.88	52.40	52.12	-0.44%	30,559
May 29, 2026	52.58	53.17	52.46	52.63	52.35	0.10%	28,801
May 28, 2026	53.00	53.10	52.12	52.58	52.30	-0.49%	28,914
May 27, 2026	53.00	53.21	52.65	52.84	52.56	0.25%	36,710
May 26, 2026	52.86	53.50	52.20	52.71	52.43	0.09%	53,124
May 22, 2026	53.28	53.97	52.29	52.66	52.38	-1.03%	43,132