Plumas Bancorp - PLBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	45.37	45.64	45.64	46.25	45.37	12,547
May 19, 2025	44.62	44.62	44.62	44.62	44.62	2,800
May 16, 2025	46.71	45.03	45.03	46.71	45.03	7,423
May 15, 2025	45.4	46.93	46.93	46.94	45.4	9,928
May 14, 2025	44.34	45.18	45.18	45.18	44.34	5,700
May 13, 2025	45.87	45.14	45.14	45.9	45.14	7,431
May 12, 2025	44.63	45.4	45.4	46.33	44.5	12,400
May 09, 2025	43.43	43.93	43.93	44.01	43.15	10,339
May 08, 2025	43.7	43.53	43.53	44.08	43.53	5,900
May 07, 2025	45.35	43.7	43.7	45.77	43.46	10,200
May 06, 2025	42.87	44.02	44.02	44.79	42.87	8,000
May 05, 2025	42.85	43.83	43.83	44.05	42.41	40,724
May 02, 2025	42.85	43.55	43.55	44	42.85	61,400
May 01, 2025	41.65	42.83	42.83	43.64	41.65	10,848
April 30, 2025	42	44.09	44.09	44.09	41.5	16,980
April 29, 2025	42.06	42.6	42.6	43.11	41.58	9,700
April 28, 2025	42.39	42.15	42.15	42.39	41.6	6,200
April 25, 2025	41.66	42.39	42.39	42.39	41.56	7,243
April 24, 2025	41.5	42.96	42.96	43	41	19,546
April 23, 2025	43.02	41.28	41.28	43.02	41.28	12,900
April 22, 2025	40.83	42.63	42.63	42.64	40.83	8,548
April 21, 2025	40.83	40.67	40.67	40.91	40.07	8,100
April 17, 2025	39.88	41.08	41.08	41.32	39.88	12,000
April 16, 2025	42	39.89	39.89	42	39.81	32,900
April 15, 2025	41	40.59	40.59	41	40.4	9,934
April 14, 2025	40	40.4	40.4	40.7	39.01	11,024
April 11, 2025	39.93	39.98	39.98	40.33	39.22	5,699
April 10, 2025	41.42	40.03	40.03	41.42	38.71	8,104
April 09, 2025	41.62	42.38	42.38	45.41	40.39	38,138
April 08, 2025	41.85	41.81	41.81	42.58	41.25	21,700
April 07, 2025	41.4	42.2	42.2	43.48	39.89	15,058

Plumas Bancorp (PLBC) NASDAQ