Plumas Bancorp - PLBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.22	52.73	52.73	53.1	52	29,500
February 19, 2026	52.01	52.22	52.22	52.27	51.68	29,638
February 18, 2026	52.62	52.27	52.27	53.4	52.16	14,700
February 17, 2026	52.78	52.69	52.69	53.07	52.48	20,100
February 13, 2026	52.85	52.51	52.51	52.85	52.31	11,167
February 12, 2026	52.82	52.48	52.48	53.34	51.73	16,800
February 11, 2026	53.5	52.29	52.29	53.5	52.06	18,600
February 10, 2026	52.96	52.65	52.65	53.38	52.5	29,800
February 09, 2026	53.35	52.85	52.85	53.47	52.85	11,245
February 06, 2026	52.92	53.41	53.41	53.88	52.75	41,100
February 05, 2026	52.92	52.71	52.71	53.01	52.5	24,000
February 04, 2026	52.5	52.61	52.61	53.28	52.5	49,600
February 03, 2026	52.25	52.3	52.3	54.58	51.92	29,579
February 02, 2026	50.96	51.96	51.96	52.3	50.96	43,242
January 30, 2026	49.5	50.11	50.11	50.26	49.5	27,439
January 29, 2026	50	49.81	49.81	50.04	49.65	22,426
January 28, 2026	49.6	49.55	49.55	50	49	17,800
January 27, 2026	49.75	49.69	49.69	49.99	49.31	16,845
January 26, 2026	50	49.85	49.85	50	49.4	13,736
January 23, 2026	49.81	49.82	49.82	50	48.5	21,100
January 22, 2026	50.09	49.99	49.99	52.01	49.53	51,774
January 21, 2026	44.7	49.6	49.6	50.04	44.7	44,322
January 20, 2026	45.42	44.53	44.53	45.93	44.51	10,891
January 16, 2026	45.87	45.36	45.36	45.99	45.27	9,100
January 15, 2026	46.01	46.01	46.01	46.01	46.01	4,519
January 14, 2026	45.97	45.28	45.28	45.97	44.94	7,943
January 13, 2026	45.19	45.03	45.03	45.22	44.75	10,522
January 12, 2026	45.18	44.87	44.87	45.18	44.45	6,107
January 09, 2026	45.5	44.66	44.66	45.5	44.54	4,135
January 08, 2026	44.16	45.07	45.07	45.5	44.16	7,600
January 07, 2026	44.03	44.25	44.25	44.37	43.92	9,331
January 06, 2026	43.97	44.78	44.78	44.9	43.85	17,500
January 05, 2026	43.45	44.31	44.31	45.02	43.45	9,400
January 02, 2026	44.68	43.95	43.95	44.87	43.8	15,202
December 31, 2025	44.49	44.69	44.69	44.81	44.43	8,300
December 30, 2025	44.73	44.68	44.68	44.94	44.11	15,200
December 29, 2025	46.02	44.94	44.94	46.13	44.7	11,216
December 26, 2025	45.25	45.3	45.3	45.32	45.13	4,800
December 24, 2025	45.12	45.28	45.28	45.85	45.03	9,500
December 23, 2025	45.41	45.56	45.56	45.86	45.31	14,500
December 22, 2025	46.13	45.54	45.54	46.67	45.54	15,444
December 19, 2025	46.81	46.13	46.13	46.81	45.5	57,300
December 18, 2025	46.15	46.96	46.96	47.03	46.02	11,218
December 17, 2025	45.8	46.07	46.07	46.1	45.68	14,312
December 16, 2025	45.91	45.9	45.9	46.07	45.68	15,009
December 15, 2025	46	46.01	46.01	46.25	45.5	21,439
December 12, 2025	45.4	45.52	45.52	45.65	45.18	17,988
December 11, 2025	44.94	45.48	45.48	45.71	44.94	17,035
December 10, 2025	43.7	44.9	44.9	44.99	43.7	58,749
December 09, 2025	43.73	43.7	43.7	44.14	43.5	16,300
December 08, 2025	43.65	43.75	43.75	43.75	43.65	6,514
December 05, 2025	43.51	43.64	43.64	44.26	43.51	9,936
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

Plumas Bancorp (PLBC) NASDAQ