Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	61.10	62.08	61.10	61.77	61.77	0.65%	29,473
Oct 7, 2026	61.33	61.83	60.92	61.37	61.37	-0.53%	33,237
Oct 6, 2026	61.86	62.31	59.97	61.70	61.70	-0.10%	35,869
Oct 5, 2026	62.15	62.31	61.59	61.76	61.76	-1.25%	28,198
Oct 2, 2026	62.11	62.75	61.85	62.54	62.54	1.49%	27,804
Oct 1, 2026	61.30	61.99	60.60	61.62	61.62	0.59%	101,961
Sep 30, 2026	61.52	61.54	60.76	61.26	61.26	-0.50%	36,518
Sep 29, 2026	62.42	62.45	61.08	61.57	61.57	-1.24%	31,675
Sep 28, 2026	61.90	62.60	61.82	62.34	62.34	0.08%	40,058
Sep 25, 2026	61.84	62.63	61.70	62.29	62.29	1.25%	48,983
Sep 24, 2026	60.91	62.03	60.31	61.52	61.52	0.89%	71,591
Sep 23, 2026	61.74	62.22	60.70	60.98	60.98	-1.50%	36,968
Sep 22, 2026	62.60	62.75	61.66	61.91	61.91	-0.27%	51,299
Sep 21, 2026	62.65	63.06	61.75	62.08	62.08	-1.00%	40,907
Sep 18, 2026	62.38	63.02	61.31	62.71	62.71	0.53%	95,093
Sep 17, 2026	62.30	63.00	62.15	62.38	62.38	0.04%	42,004
Sep 16, 2026	62.80	63.37	61.38	62.36	62.36	-0.85%	64,010
Sep 15, 2026	62.79	63.29	62.34	62.89	62.89	0.37%	55,408
Sep 14, 2026	62.50	63.00	62.10	62.66	62.66	-0.10%	60,660
Sep 11, 2026	63.03	63.30	61.74	62.72	62.72	0.38%	49,237
Sep 10, 2026	61.94	62.59	61.45	62.48	62.48	0.86%	37,804
Sep 9, 2026	62.18	62.50	61.42	61.95	61.95	-0.78%	54,423
Sep 8, 2026	63.24	63.24	62.22	62.44	62.44	-1.27%	45,820
Sep 4, 2026	62.45	63.47	61.54	63.24	63.24	0.91%	74,044
Sep 3, 2026	62.74	63.24	61.91	62.67	62.67	0.50%	39,024
Sep 2, 2026	60.85	62.55	60.85	62.36	62.36	2.53%	49,829
Sep 1, 2026	60.76	61.34	60.65	60.82	60.82	-0.67%	47,119
Aug 31, 2026	61.76	61.83	60.91	61.23	61.23	-0.97%	32,484
Aug 28, 2026	61.35	62.10	61.35	61.83	61.83	1.05%	79,101
Aug 27, 2026	60.83	61.27	59.50	61.19	61.19	0.21%	55,545
Aug 26, 2026	61.50	61.50	60.97	61.06	61.06	-0.78%	73,643
Aug 25, 2026	61.35	61.58	60.90	61.54	61.54	0.23%	63,508
Aug 24, 2026	61.60	62.10	61.25	61.40	61.40	-0.16%	34,591
Aug 21, 2026	61.80	61.85	60.71	61.50	61.50	-0.21%	62,162
Aug 20, 2026	61.06	61.81	60.51	61.63	61.63	1.08%	45,662
Aug 19, 2026	61.94	62.74	60.60	60.97	60.97	-1.57%	49,992
Aug 18, 2026	62.50	62.88	61.28	61.94	61.94	-0.86%	44,334
Aug 17, 2026	62.83	63.29	61.75	62.48	62.48	-0.95%	105,404
Aug 14, 2026	63.33	64.00	62.58	63.08	63.08	-0.77%	73,945
Aug 13, 2026	63.35	63.95	63.00	63.57	63.57	0.67%	42,294
Aug 12, 2026	62.30	63.15	62.27	63.15	63.15	1.54%	33,838
Aug 11, 2026	61.41	62.29	61.29	62.19	62.19	1.37%	28,754
Aug 10, 2026	61.57	61.67	60.96	61.35	61.35	-0.49%	27,750
Aug 7, 2026	61.01	61.68	60.73	61.65	61.65	0.36%	30,286
Aug 6, 2026	61.45	61.67	60.72	61.43	61.43	0.21%	49,361
Aug 5, 2026	60.53	61.45	60.50	61.30	61.30	0.94%	43,275
Aug 4, 2026	61.35	61.94	60.54	60.73	60.73	-1.12%	65,712
Aug 3, 2026	61.99	62.20	61.16	61.42	61.42	0.72%	54,003
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