5 DAY PERFORMANCE
-16.27%
1 MONTH PERFORMANCE
-10.46%
3 MONTH PERFORMANCE
+0.08%
6 MONTH PERFORMANCE
+2.23%
YEAR-TO-DATE PERFORMANCE
+5.00%
1 YEAR PERFORMANCE
+35.58%
Five Star Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $44.88 | $45.84 (2.14%) | $46.20 | $44.77 | 156.65 K | $973.25 M |
| 06/18/2026 | $44.82 | $44.87 (0.11%) | $45.09 | $43.70 | 307.51 K | $952.66 M |
| 06/17/2026 | $43.80 | $44.18 (0.87%) | $44.68 | $43.55 | 213.80 K | $938.01 M |
| 06/16/2026 | $44.16 | $43.82 (-0.77%) | $44.49 | $43.42 | 145.80 K | $930.37 M |
| 06/15/2026 | $45.05 | $43.88 (-2.6%) | $45.48 | $43.71 | 119.80 K | $931.64 M |
| 06/12/2026 | $44.71 | $44.76 (0.11%) | $45.20 | $44.27 | 125.90 K | $950.32 M |
| 06/11/2026 | $44.37 | $44.52 (0.34%) | $44.65 | $43.73 | 157.10 K | $945.23 M |
| 06/10/2026 | $44.30 | $44.06 (-0.54%) | $44.99 | $43.34 | 180.83 K | $935.46 M |
| 06/09/2026 | $43.63 | $43.94 (0.71%) | $44.49 | $42.74 | 102.04 K | $932.91 M |
| 06/08/2026 | $43.02 | $43.41 (0.91%) | $43.61 | $42.51 | 72.32 K | $921.66 M |
| 06/05/2026 | $43.03 | $43.02 (-0.02%) | $43.50 | $42.93 | 57.22 K | $913.38 M |
| 06/04/2026 | $42.32 | $43.14 (1.94%) | $43.23 | $42.00 | 164.40 K | $915.93 M |
| 06/03/2026 | $42.54 | $41.87 (-1.57%) | $42.83 | $41.67 | 164.40 K | $888.97 M |
| 06/02/2026 | $42.03 | $42.82 (1.88%) | $43.16 | $42.03 | 180.60 K | $909.14 M |
| 06/01/2026 | $42.06 | $42.14 (0.19%) | $42.65 | $41.18 | 96.02 K | $894.70 M |
| 05/29/2026 | $42.25 | $42.23 (-0.05%) | $42.73 | $41.99 | 110.02 K | $896.61 M |
| 05/28/2026 | $42.25 | $42.24 (-0.02%) | $42.35 | $41.64 | 76.80 K | $896.82 M |
| 05/27/2026 | $42.49 | $42.20 (-0.68%) | $42.67 | $42.01 | 66.80 K | $895.97 M |
| 05/26/2026 | $42.07 | $42.35 (0.67%) | $42.74 | $41.95 | 80.90 K | $899.16 M |
| 05/22/2026 | $42.05 | $41.96 (-0.21%) | $42.48 | $41.59 | 109.00 K | $890.88 M |
| 05/21/2026 | $41.23 | $42.00 (1.87%) | $42.07 | $40.48 | 100.00 K | $891.73 M |
| 05/20/2026 | $40.94 | $41.61 (1.64%) | $41.95 | $40.55 | 119.02 K | $883.45 M |
| 05/19/2026 | $40.84 | $40.94 (0.24%) | $41.27 | $40.53 | 79.33 K | $869.22 M |
| 05/18/2026 | $40.69 | $41.16 (1.16%) | $41.64 | $40.39 | 80.54 K | $873.89 M |
| 05/15/2026 | $40.65 | $40.39 (-0.64%) | $40.71 | $40.01 | 115.22 K | $857.54 M |
| 05/14/2026 | $40.80 | $40.93 (0.32%) | $41.39 | $40.78 | 67.53 K | $869.01 M |
| 05/13/2026 | $40.42 | $40.60 (0.45%) | $40.90 | $40.20 | 76.84 K | $862.00 M |
| 05/12/2026 | $41.04 | $40.66 (-0.93%) | $41.27 | $39.94 | 130.90 K | $863.28 M |
| 05/11/2026 | $41.83 | $41.04 (-1.89%) | $42.09 | $40.92 | 90.10 K | $871.34 M |
| 05/08/2026 | $41.14 | $41.74 (1.46%) | $42.13 | $40.67 | 76.50 K | $886.21 M |
| 05/07/2026 | $41.38 | $41.24 (-0.34%) | $41.74 | $40.65 | 76.70 K | $875.59 M |
| 05/06/2026 | $40.99 | $41.31 (0.78%) | $41.48 | $40.89 | 68.50 K | $877.08 M |
| 05/05/2026 | $40.61 | $40.84 (0.57%) | $41.00 | $40.57 | 45.10 K | $867.10 M |
| 05/04/2026 | $40.61 | $40.45 (-0.39%) | $41.09 | $40.15 | 80.74 K | $858.82 M |
| 05/01/2026 | $40.68 | $41.09 (1.01%) | $41.19 | $40.24 | 74.10 K | $872.40 M |
| 04/30/2026 | $40.17 | $40.45 (0.7%) | $41.35 | $40.01 | 154.30 K | $858.82 M |
| 04/29/2026 | $40.32 | $40.46 (0.35%) | $41.39 | $39.92 | 125.12 K | $859.03 M |
| 04/28/2026 | $41.39 | $40.31 (-2.61%) | $41.49 | $39.99 | 102.32 K | $855.84 M |
| 04/27/2026 | $40.50 | $40.79 (0.72%) | $41.37 | $40.22 | 78.40 K | $866.04 M |
| 04/24/2026 | $40.62 | $40.50 (-0.3%) | $40.89 | $40.22 | 108.34 K | $859.88 M |
| 04/23/2026 | $40.74 | $40.71 (-0.07%) | $41.12 | $40.34 | 91.60 K | $864.34 M |
| 04/22/2026 | $40.45 | $40.56 (0.27%) | $40.92 | $40.09 | 111.32 K | $861.15 M |
| 04/21/2026 | $40.98 | $40.25 (-1.78%) | $41.33 | $40.04 | 121.92 K | $854.57 M |
| 04/20/2026 | $41.39 | $41.01 (-0.92%) | $41.99 | $40.49 | 97.60 K | $870.71 M |
| 04/17/2026 | $40.84 | $41.42 (1.42%) | $41.97 | $40.77 | 200.60 K | $879.41 M |
| 04/16/2026 | $40.65 | $40.23 (-1.03%) | $41.60 | $39.85 | 170.20 K | $854.15 M |
| 04/15/2026 | $40.63 | $40.73 (0.25%) | $40.90 | $40.03 | 83.10 K | $864.76 M |
| 04/14/2026 | $40.20 | $40.74 (1.34%) | $41.06 | $39.84 | 52.80 K | $864.97 M |
| 04/13/2026 | $40.24 | $40.37 (0.32%) | $40.51 | $39.53 | 86.30 K | $857.12 M |
| 04/10/2026 | $40.59 | $40.33 (-0.64%) | $40.59 | $40.03 | 71.00 K | $856.27 M |
| 04/09/2026 | $39.85 | $40.75 (2.26%) | $41.08 | $39.81 | 101.30 K | $865.19 M |
| 04/08/2026 | $39.78 | $40.20 (1.06%) | $40.56 | $39.72 | 73.30 K | $853.51 M |
| 04/07/2026 | $38.48 | $38.76 (0.73%) | $38.95 | $37.99 | 54.60 K | $822.94 M |
| 04/06/2026 | $38.25 | $38.55 (0.78%) | $38.80 | $37.77 | 62.90 K | $818.48 M |
| 04/02/2026 | $37.61 | $38.31 (1.86%) | $38.40 | $37.52 | 45.20 K | $813.38 M |
| 04/01/2026 | $37.96 | $38.10 (0.37%) | $38.59 | $36.92 | 61.03 K | $808.92 M |
| 03/31/2026 | $37.88 | $37.72 (-0.42%) | $38.25 | $37.31 | 125.73 K | $800.85 M |
| 03/30/2026 | $37.28 | $37.59 (0.83%) | $37.70 | $36.95 | 63.20 K | $798.09 M |
| 03/27/2026 | $37.13 | $37.11 (-0.05%) | $37.42 | $36.89 | 88.20 K | $787.90 M |
| 03/26/2026 | $37.22 | $37.35 (0.35%) | $37.44 | $36.97 | 46.90 K | $793.00 M |
| 03/25/2026 | $37.96 | $37.40 (-1.48%) | $38.25 | $37.14 | 61.00 K | $794.06 M |
| 03/24/2026 | $37.13 | $37.50 (1%) | $37.90 | $36.71 | 60.60 K | $796.18 M |
| 03/23/2026 | $37.05 | $37.54 (1.32%) | $38.24 | $36.87 | 87.43 K | $797.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
