Plumas Bancorp - PLBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	45.36	45.1	45.1	45.85	44.9	18,317
September 09, 2025	45.01	45	45	45.28	44.88	16,144
September 08, 2025	44.76	45.18	45.18	45.49	44.7	11,346
September 05, 2025	44.88	44.8	44.8	45.13	44.46	14,000
September 04, 2025	44.24	44.87	44.87	45.31	43.88	12,225
September 03, 2025	43.47	43.7	43.7	44.17	43.47	10,500
September 02, 2025	43.15	43.46	43.46	43.77	43.15	9,500
August 29, 2025	43.4	43.39	43.39	43.69	43.11	10,700
August 28, 2025	43.61	43.02	43.02	43.73	42.52	10,100
August 27, 2025	43.1	43.21	43.21	43.4	43.1	7,227
August 26, 2025	42.6	42.89	42.89	43.41	42.16	9,047
August 25, 2025	43.7	42.26	42.26	43.7	41.95	11,616
August 22, 2025	42.65	43.71	43.71	43.77	42.62	17,811
August 21, 2025	41.01	41.29	41.29	41.42	41.01	12,100
August 20, 2025	41.19	41.41	41.41	41.47	41.19	4,116
August 19, 2025	41.56	41.22	41.22	41.59	41.2	5,732
August 18, 2025	41.35	41.21	41.21	42	41.2	18,239
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

Plumas Bancorp (PLBC) NASDAQ