Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	51.97	52.19	51.50	52.03	52.03	0.13%	36,359
May 7, 2026	51.97	52.37	51.41	51.96	51.96	0.55%	30,125
May 6, 2026	51.54	52.00	51.36	51.68	51.68	1.18%	19,015
May 5, 2026	50.73	51.35	50.73	51.07	51.07	1.11%	20,435
May 4, 2026	51.05	51.51	50.25	50.51	50.51	-1.06%	24,855
May 1, 2026	50.64	51.47	50.20	51.05	51.05	0.08%	19,035
Apr 30, 2026	50.75	51.37	50.70	51.01	50.68	0.28%	27,676
Apr 29, 2026	52.01	52.01	50.67	50.87	50.54	-2.19%	38,444
Apr 28, 2026	51.77	52.20	51.53	52.01	51.67	0.79%	38,783
Apr 27, 2026	51.60	52.02	51.27	51.60	51.27	0.68%	34,704
Apr 24, 2026	51.55	51.94	51.01	51.25	50.92	-0.89%	21,627
Apr 23, 2026	51.74	52.11	50.75	51.71	51.38	0.37%	26,278
Apr 22, 2026	52.01	52.34	51.23	51.52	51.19	-0.81%	40,820
Apr 21, 2026	52.51	53.16	51.70	51.94	51.60	-1.22%	44,403
Apr 20, 2026	52.40	53.00	52.35	52.58	52.24	0.63%	34,147
Apr 17, 2026	52.55	53.57	52.03	52.25	51.91	1.04%	61,560
Apr 16, 2026	52.90	53.59	51.56	51.71	51.38	-0.54%	58,903
Apr 15, 2026	52.32	54.21	51.01	51.99	51.65	1.74%	101,178
Apr 14, 2026	50.96	52.38	50.50	51.10	50.77	0.37%	139,403
Apr 13, 2026	51.20	51.55	50.70	50.91	50.58	-0.41%	50,364
Apr 10, 2026	51.79	51.82	50.55	51.12	50.79	-0.97%	45,500
Apr 9, 2026	50.66	51.90	50.50	51.62	51.29	1.41%	131,560
Apr 8, 2026	51.36	52.30	50.51	50.90	50.57	2.02%	74,612
Apr 7, 2026	50.00	51.05	49.71	49.89	49.57	-0.18%	121,030
Apr 6, 2026	49.31	50.51	49.03	49.98	49.66	1.17%	135,288
Apr 2, 2026	48.69	50.05	48.50	49.40	49.08	0.30%	40,989
Apr 1, 2026	48.91	49.75	48.81	49.25	48.93	0.88%	37,928
Mar 31, 2026	48.97	49.55	48.23	48.82	48.50	0.89%	38,637
Mar 30, 2026	48.36	48.85	48.20	48.39	48.08	0.60%	42,000
Mar 27, 2026	48.53	48.99	48.01	48.10	47.79	-1.41%	32,197
Mar 26, 2026	48.40	49.00	48.40	48.79	48.47	-0.18%	22,858
Mar 25, 2026	49.04	49.53	48.49	48.88	48.56	-	42,866
Mar 24, 2026	48.36	49.51	48.36	48.88	48.56	0.27%	45,862
Mar 23, 2026	48.50	49.83	48.50	48.75	48.43	1.88%	37,874
Mar 20, 2026	47.80	49.25	47.25	47.85	47.54	0.13%	61,111
Mar 19, 2026	47.28	48.05	46.96	47.79	47.48	0.61%	32,802
Mar 18, 2026	48.25	48.97	47.30	47.50	47.19	-2.42%	38,031
Mar 17, 2026	49.18	50.39	48.02	48.68	48.37	-0.63%	63,740
Mar 16, 2026	49.12	49.74	48.97	48.99	48.67	1.03%	50,397
Mar 13, 2026	49.00	49.14	48.35	48.49	48.18	0.10%	31,191
Mar 12, 2026	48.40	49.32	48.10	48.44	48.13	-1.00%	28,991
Mar 11, 2026	49.75	50.24	48.91	48.93	48.61	-1.94%	38,022
Mar 10, 2026	49.60	50.80	49.60	49.90	49.58	0.12%	66,852
Mar 9, 2026	49.12	50.43	48.37	49.84	49.52	-0.78%	56,975
Mar 6, 2026	49.59	50.50	49.39	50.23	49.91	-1.01%	48,832
Mar 5, 2026	51.04	51.26	50.09	50.74	50.41	-1.00%	28,070
Mar 4, 2026	51.25	51.87	51.06	51.25	50.92	1.14%	66,863
Mar 3, 2026	50.01	50.92	49.85	50.67	50.34	-0.37%	56,168
Mar 2, 2026	49.61	51.56	49.61	50.86	50.53	1.11%	28,548
Feb 27, 2026	51.53	53.00	50.29	50.30	49.97	-3.64%	44,405