Plumas Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	61.60	62.10	61.25	61.40	61.40	-0.16%	34,590
Aug 21, 2026	61.80	61.85	60.71	61.50	61.50	-0.21%	61,861
Aug 20, 2026	61.06	61.81	60.51	61.63	61.63	1.08%	45,661
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%	44,333
Aug 17, 2026	62.83	63.29	61.75	62.48	62.48	-0.95%	105,403
Aug 14, 2026	63.33	64.00	62.58	63.08	63.08	-0.77%	73,944
Aug 13, 2026	63.35	63.95	63.00	63.57	63.57	0.67%	42,285
Aug 12, 2026	62.30	63.15	62.27	63.15	63.15	1.54%	33,835
Aug 11, 2026	61.41	62.29	61.29	62.19	62.19	1.37%	28,753
Aug 10, 2026	61.57	61.67	60.96	61.35	61.35	-0.49%	27,550
Aug 7, 2026	61.01	61.68	60.73	61.65	61.65	0.36%	30,285
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
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