Plumas Bancorp - PLBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	42.92	41.9	41.9	42.92	41.5	7,789
March 12, 2025	42.8	42.92	42.92	43.18	42.44	6,611
March 11, 2025	43.14	43.3	43.3	43.6	42.94	7,022
March 10, 2025	43.04	43.11	43.11	43.52	42.9	6,100
March 07, 2025	43.25	44.07	44.07	44.37	43.25	8,404
March 06, 2025	42.88	43.74	43.74	43.81	42.88	4,000
March 05, 2025	44.68	43.92	43.92	44.68	43.84	8,235
March 04, 2025	44.65	43.99	43.99	44.7	43.76	6,700
March 03, 2025	45.99	44.54	44.54	46	44.23	10,838
February 28, 2025	45.24	45.96	45.96	45.96	44.33	10,014
February 27, 2025	44.09	44.63	44.63	45	44.09	5,300
February 26, 2025	45.24	44.09	44.09	45.24	43.7	7,043
February 25, 2025	44.74	45.38	45.38	45.82	44.11	9,637
February 24, 2025	44.18	44.45	44.45	44.54	44.12	4,700
February 21, 2025	45.77	44.24	44.24	45.77	44.24	6,812
February 20, 2025	45.46	44.95	44.95	45.84	44.37	7,446
February 19, 2025	45.8	45.88	45.88	45.88	45.4	3,545
February 18, 2025	45.39	46.1	46.1	46.11	45.39	16,600
February 14, 2025	45	45.22	45.22	45.22	44.87	3,900
February 13, 2025	45.68	45.08	45.08	46.6	44.43	10,730
February 12, 2025	46.28	45.56	45.56	46.75	45.56	6,500
February 11, 2025	46.28	46.68	46.68	46.94	46.25	7,631
February 10, 2025	46.03	46.12	46.12	46.43	46.03	5,547
February 07, 2025	46.31	45.35	45.35	46.31	45.05	10,300
February 06, 2025	45.96	46.78	46.78	46.78	45.96	5,343
February 05, 2025	45	46.45	46.45	46.58	45	12,000
February 04, 2025	45.01	46.19	46.19	46.25	45.01	11,903
February 03, 2025	44.7	45.5	45.5	45.65	44.35	14,900
January 31, 2025	46.55	45.6	45.3	47.61	45.6	13,217
January 30, 2025	47.64	47.25	46.94	47.64	46.44	10,200
January 29, 2025	47.75	47.17	46.86	48.09	46.6	32,600
January 28, 2025	48.42	47.76	47.45	48.44	47.75	5,400
January 27, 2025	47.22	48.2	47.88	48.25	47.22	23,400
January 24, 2025	46.37	46.47	46.16	46.87	45.94	8,626
January 23, 2025	45.61	46.07	45.77	46.41	45.61	9,339
January 22, 2025	46.26	46.03	45.73	46.73	45.56	9,100
January 21, 2025	46.94	46.69	46.38	48.55	46.55	10,941
January 17, 2025	45.3	46.94	46.63	47.08	45.14	10,200
January 16, 2025	46.7	45.58	45.28	46.95	45.58	5,410
January 15, 2025	44.86	46.6	46.29	47.03	44.86	17,900
January 14, 2025	44.44	44.73	44.44	44.73	43.56	12,500
January 13, 2025	42.75	44.1	43.81	44.15	42.75	13,000
January 10, 2025	44.4	42.4	42.12	44.4	41.9	13,133
January 08, 2025	43.66	43.59	43.3	43.78	43.56	4,500
January 07, 2025	45.08	44.23	43.94	45.3	43.79	8,426
January 06, 2025	46	44.32	44.03	46.03	44.12	12,500
January 03, 2025	46.36	46.2	45.9	47.04	45.76	7,632
January 02, 2025	47.19	46.03	45.73	48.6	45.4	13,117
December 31, 2024	47.1	47.26	46.95	47.29	47.1	4,000
December 30, 2024	46.99	47.16	46.85	47.83	46.25	15,511
December 27, 2024	46.01	46.96	46.65	48.18	46.01	6,600
December 26, 2024	47.65	48.3	47.98	48.47	47.65	5,541
December 24, 2024	47.23	48.1	47.78	48.17	47.23	4,200
December 23, 2024	48.93	47.64	47.33	48.93	47.02	10,600
December 20, 2024	45.24	48.65	48.33	48.95	45.24	48,800
December 19, 2024	46.23	46.18	45.88	46.84	45.59	12,600
December 18, 2024	48.8	46.04	45.74	49.27	46.04	11,024
December 17, 2024	48.61	49	48.68	49.18	48.38	8,400
December 16, 2024	48.9	49.14	48.82	49.14	48.84	10,118
December 13, 2024	47.68	48.86	48.54	48.93	47.68	4,444

Plumas Bancorp (PLBC) NASDAQ