Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	63.03	63.30	61.74	62.72	62.72	0.38%	37,704
Sep 10, 2026	61.94	62.59	61.45	62.48	62.48	0.86%	31,525
Sep 9, 2026	62.18	62.50	61.42	61.95	61.95	-0.78%	43,582
Sep 8, 2026	63.24	63.24	62.22	62.44	62.44	-1.27%	36,524
Sep 4, 2026	62.45	63.47	61.54	63.24	63.24	0.91%	53,465
Sep 3, 2026	62.74	63.24	61.91	62.67	62.67	0.50%	31,830
Sep 2, 2026	60.85	62.55	60.85	62.36	62.36	2.53%	49,789
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
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