Plumas Bancorp - PLBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	42.27	41.41	41.41	42.38	41.24	8,800
August 14, 2025	42.3	41.81	41.81	42.57	41.8	11,900
August 13, 2025	42.36	42.45	42.45	42.79	42.3	12,100
August 12, 2025	41.74	42.34	42.34	42.7	41.74	13,938
August 11, 2025	41.16	41.33	41.33	41.79	41	10,300
August 08, 2025	40.33	41	41	41.36	40.07	7,046
August 07, 2025	40.5	40.33	40.33	40.85	40.01	7,000
August 06, 2025	40.38	40.01	40.01	40.42	39.97	6,100
August 05, 2025	40.51	40.21	40.21	40.51	39.8	13,023
August 04, 2025	40	40.14	40.14	40.32	39.78	11,025
August 01, 2025	40.95	40.01	40.01	40.95	39.7	16,136
July 31, 2025	41	41.26	41.26	41.31	40.55	17,418
July 30, 2025	42.05	41.1	41.1	43.12	41.1	21,942
July 29, 2025	42.11	42.03	42.03	42.18	42.03	8,819
July 28, 2025	43.55	42.1	42.1	43.78	42	11,840
July 25, 2025	42.15	41.99	41.99	42.47	41.6	22,400
July 24, 2025	43.02	42.14	42.14	43.03	42.1	10,427
July 23, 2025	43.45	43.56	43.56	43.63	43.09	16,230
July 22, 2025	42.8	43.07	43.07	43.78	42.66	23,303
July 21, 2025	42.71	42.77	42.77	42.8	42.22	15,200
July 18, 2025	42.6	42.09	42.09	42.62	42.06	13,800
July 17, 2025	43.13	41.99	41.99	43.29	41.8	22,439
July 16, 2025	45.62	43.17	43.17	45.62	42.65	28,100
July 15, 2025	46.35	44.45	44.45	46.35	44.45	23,800
July 14, 2025	45.3	46.51	46.51	46.61	45.3	12,800
July 11, 2025	45.37	45.65	45.65	45.89	45.37	12,633
July 10, 2025	45.86	46.1	46.1	46.34	45.85	11,600
July 09, 2025	45.98	45.6	45.6	45.98	45.4	8,700
July 08, 2025	46.12	45.98	45.98	46.58	45.98	10,839
July 07, 2025	47.49	45.72	45.72	47.72	45.72	14,600
July 03, 2025	47.41	47.5	47.5	47.6	47.02	15,800
July 02, 2025	47.2	47.52	47.52	49.47	46.81	30,822
July 01, 2025	45	46.92	46.92	47.48	44.95	49,700
June 30, 2025	44.73	44.46	44.46	45.62	44.46	9,405
June 27, 2025	44	44.44	44.44	45.5	43.9	35,701
June 26, 2025	43.77	43.94	43.94	43.96	43.38	9,600
June 25, 2025	43.44	43.23	43.23	43.44	41.21	13,700
June 24, 2025	43.15	43.85	43.85	43.85	43.04	7,309
June 23, 2025	41.97	43.18	43.18	43.18	41.94	11,300
June 20, 2025	42.94	41.97	41.97	42.94	41.95	13,046
June 18, 2025	43.19	42.33	42.33	43.19	41.55	4,339
June 17, 2025	42.48	41.57	41.57	43.06	41.5	6,335
June 16, 2025	42.1	42.48	42.48	42.48	42.08	8,743
June 13, 2025	44.11	42.08	42.08	44.11	41.93	16,032
June 12, 2025	44.26	44.15	44.15	44.26	43.75	6,906
June 11, 2025	43.72	43.62	43.62	44.46	42.92	10,030
June 10, 2025	43.42	43.13	43.13	43.42	42.98	7,000
June 09, 2025	42.7	42.95	42.95	43.24	42	15,300
June 06, 2025	43.08	42.7	42.7	43.08	41.35	15,506
June 05, 2025	42.18	42.39	42.39	42.39	42.18	4,900
June 04, 2025	42.42	42.38	42.38	42.42	41.92	9,700
June 03, 2025	42.5	42.81	42.81	43.32	42.2	10,126
June 02, 2025	42.91	42.88	42.88	43.06	42.4	11,207
May 30, 2025	44.65	43.53	43.49	44.65	43.1	9,044
May 29, 2025	44.54	43.48	43.48	44.84	43.48	3,828
May 28, 2025	43.96	43.51	43.51	44.29	43.05	9,800
May 27, 2025	44.07	44.07	44.07	44.36	44.07	3,600
May 23, 2025	43	43.73	43.73	43.73	43	5,474
May 22, 2025	43.4	43.93	43.93	45.4	43.38	5,965
May 21, 2025	45.62	43.4	43.65	45.62	43.4	7,927

Plumas Bancorp (PLBC) NASDAQ