Plumas Bancorp - PLBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	43.65	43.67	43.67	44.04	43.52	13,425
December 03, 2025	43.43	44.27	44.27	44.51	43.43	20,500
December 02, 2025	43.59	42.96	42.96	43.59	42.02	66,000
December 01, 2025	43.04	43.59	43.59	43.77	43.04	11,324
November 28, 2025	43.25	43.41	43.41	43.8	43.05	12,200
November 26, 2025	42.72	43.43	43.43	43.72	42.72	12,918
November 25, 2025	42.35	43.28	43.28	43.28	42.35	15,500
November 24, 2025	42.57	42.02	42.02	42.57	41.87	7,800
November 21, 2025	41.38	42.7	42.7	42.89	41.38	25,800
November 20, 2025	41.73	41.32	41.32	41.82	41.32	9,990
November 19, 2025	41.5	41.71	41.71	42.33	41.35	14,000
November 18, 2025	41.57	41.61	41.61	42	41.3	3,459
November 17, 2025	42.01	41.53	41.53	42.7	41.53	7,000
November 14, 2025	42.49	42.16	42.16	42.67	41.78	10,800
November 13, 2025	43	42.43	42.43	43	42.43	5,900
November 12, 2025	43.5	42.42	42.42	43.5	41.9	11,500
November 11, 2025	41.52	41.98	41.98	41.98	41.5	4,326
November 10, 2025	41.51	41.59	41.59	41.59	41.37	4,701
November 07, 2025	41.51	41.46	41.46	41.6	41.24	6,500
November 06, 2025	41.7	41.33	41.33	41.7	41.11	7,113
November 05, 2025	41.5	41.46	41.46	41.7	40.95	8,830
November 04, 2025	40.94	40.86	40.86	40.94	40.85	9,244
November 03, 2025	40.7	40.65	40.65	40.99	40.35	6,500
October 31, 2025	40.97	41.04	40.74	41.27	40.8	5,500
October 30, 2025	40.91	41.17	40.87	41.29	40.67	9,600
October 29, 2025	41.12	40.41	40.41	41.15	39.8	12,908
October 28, 2025	40.75	41.12	41.12	41.33	40.75	11,005
October 27, 2025	41.95	41.06	41.06	41.95	40.89	7,800
October 24, 2025	41.59	41.55	41.55	41.62	41.55	3,840
October 23, 2025	41.33	41.38	41.38	41.67	41.21	8,522
October 22, 2025	42.01	41.31	41.31	42.61	41.31	20,503
October 21, 2025	41.6	41.43	41.43	41.64	41.39	7,676
October 20, 2025	41.62	41.5	41.5	42.5	41	19,700
October 17, 2025	42.11	41.61	41.73	42.53	41.55	11,960
October 16, 2025	42.41	42.11	42.11	44.03	41.14	25,812
October 15, 2025	42.74	42.8	42.8	46.65	42.74	13,000
October 14, 2025	41.76	42.74	42.74	42.88	41.76	17,300
October 13, 2025	41.99	41.99	41.99	41.99	41.41	9,402
October 10, 2025	41.5	41.02	41.02	42.06	41.01	12,711
October 09, 2025	42.01	41.49	41.49	42.01	41.49	15,300
October 08, 2025	42.31	42.08	42.08	42.59	42.08	3,713
October 07, 2025	42.4	42.14	42.14	42.73	42.14	11,839
October 06, 2025	42.46	42.51	42.51	43.07	42.45	10,300
October 03, 2025	43.12	42.46	42.46	43.16	42.46	8,300
October 02, 2025	42.25	42.27	42.27	42.63	41.5	14,200
October 01, 2025	42.84	42.81	42.81	43.16	42.65	17,826
September 30, 2025	42.9	43.14	43.14	43.25	42.87	15,000
September 29, 2025	43.99	42.98	42.98	44	42.86	18,638
September 26, 2025	43.7	43.99	43.99	44.11	43.53	13,416
September 25, 2025	43.15	43.1	43.1	43.5	42.81	12,600
September 24, 2025	43.62	43.14	43.14	44.5	43.14	10,400
September 23, 2025	43.31	43.44	43.44	44.24	43.31	11,514
September 22, 2025	44.04	43.42	43.42	44.04	43.41	16,100
September 19, 2025	45.29	43.32	43.32	45.5	43.28	122,700
September 18, 2025	43.88	45.13	45.13	45.33	43.88	16,400
September 17, 2025	43.63	43.33	43.33	45.5	43.24	18,200
September 16, 2025	43.5	43.09	43.09	43.75	42.97	9,536
September 15, 2025	44.25	43.59	43.59	44.35	43.59	15,800
September 12, 2025	45.37	44.38	44.38	46.07	44.24	13,304
September 11, 2025	45.75	45.58	45.58	46.59	45.38	25,300

Plumas Bancorp (PLBC) NASDAQ