Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	63.75	64.23	63.50	63.62	63.62	0.60%	30,755
Oct 28, 2026	63.37	63.50	62.74	63.24	63.24	-0.09%	44,545
Oct 27, 2026	63.77	63.95	63.05	63.30	63.30	-0.41%	38,305
Oct 26, 2026	63.05	64.15	63.05	63.56	63.56	0.57%	44,629
Oct 23, 2026	62.98	63.58	62.98	63.20	63.20	-0.46%	57,910
Oct 22, 2026	61.85	64.30	61.53	63.49	63.49	0.70%	98,759
Oct 21, 2026	62.60	63.45	62.00	63.05	63.05	0.83%	72,423
Oct 20, 2026	61.68	63.07	61.68	62.53	62.53	1.41%	50,039
Oct 19, 2026	62.19	62.56	61.23	61.66	61.66	-0.72%	66,205
Oct 16, 2026	62.17	63.59	61.71	62.11	62.11	0.10%	80,216
Oct 15, 2026	61.93	62.94	61.71	62.05	62.05	0.75%	49,395
Oct 14, 2026	60.84	61.90	60.75	61.59	61.59	-0.08%	49,969
Oct 13, 2026	61.81	62.44	61.09	61.64	61.64	-0.28%	47,335
Oct 12, 2026	60.96	62.45	60.96	61.81	61.81	1.39%	71,866
Oct 9, 2026	61.44	61.81	60.67	60.96	60.96	-1.31%	41,935
Oct 8, 2026	61.10	62.08	61.10	61.77	61.77	0.65%	34,796
Oct 7, 2026	61.33	61.83	60.92	61.37	61.37	-0.53%	39,302
Oct 6, 2026	61.86	62.31	59.97	61.70	61.70	-0.10%	38,243
Oct 5, 2026	62.15	62.31	61.59	61.76	61.76	-1.25%	32,357
Oct 2, 2026	62.11	62.75	61.85	62.54	62.54	1.49%	41,337
Oct 1, 2026	61.30	61.99	60.60	61.62	61.62	0.59%	101,962
Sep 30, 2026	61.52	61.54	60.76	61.26	61.26	-0.50%	36,519
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