5 DAY PERFORMANCE
-20.39%
1 MONTH PERFORMANCE
-23.23%
3 MONTH PERFORMANCE
-8.90%
6 MONTH PERFORMANCE
-9.21%
YEAR-TO-DATE PERFORMANCE
+5.00%
1 YEAR PERFORMANCE
+28.53%
Five Star Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $46.82 | $46.45 (-0.79%) | $46.99 | $46.34 | 153.95 K | $986.21 M |
| 08/05/2026 | $47.09 | $46.73 (-0.76%) | $47.30 | $46.59 | 148.40 K | $992.15 M |
| 08/04/2026 | $47.47 | $46.98 (-1.03%) | $47.56 | $46.82 | 219.60 K | $997.46 M |
| 08/03/2026 | $47.19 | $47.31 (0.25%) | $47.69 | $46.16 | 108.10 K | $1.00 B |
| 07/31/2026 | $47.20 | $47.19 (-0.02%) | $47.48 | $46.34 | 128.70 K | $1.00 B |
| 07/30/2026 | $47.59 | $47.24 (-0.74%) | $47.87 | $47.11 | 168.10 K | $1.00 B |
| 07/29/2026 | $47.75 | $47.42 (-0.69%) | $47.99 | $47.35 | 143.50 K | $1.01 B |
| 07/28/2026 | $47.40 | $47.83 (0.91%) | $48.31 | $45.73 | 249.40 K | $1.02 B |
| 07/27/2026 | $47.99 | $47.21 (-1.63%) | $47.99 | $46.67 | 250.24 K | $1.00 B |
| 07/24/2026 | $47.65 | $46.81 (-1.76%) | $47.84 | $45.66 | 305.40 K | $993.85 M |
| 07/23/2026 | $44.82 | $47.35 (5.64%) | $47.61 | $44.73 | 1.53 M | $1.01 B |
| 07/22/2026 | $49.20 | $48.37 (-1.69%) | $49.20 | $48.16 | 88.60 K | $1.03 B |
| 07/21/2026 | $48.86 | $49.33 (0.96%) | $49.82 | $48.55 | 138.61 K | $1.05 B |
| 07/20/2026 | $48.79 | $49.04 (0.51%) | $49.10 | $47.87 | 117.80 K | $1.04 B |
| 07/17/2026 | $49.11 | $48.81 (-0.61%) | $49.47 | $48.38 | 96.93 K | $1.04 B |
| 07/16/2026 | $48.22 | $49.68 (3.03%) | $50.26 | $48.12 | 143.30 K | $1.05 B |
| 07/15/2026 | $47.60 | $48.37 (1.62%) | $48.71 | $47.09 | 111.73 K | $1.03 B |
| 07/14/2026 | $48.01 | $47.65 (-0.75%) | $48.71 | $47.52 | 101.94 K | $1.01 B |
| 07/13/2026 | $47.87 | $47.79 (-0.17%) | $48.18 | $47.43 | 115.01 K | $1.01 B |
| 07/10/2026 | $48.22 | $47.87 (-0.73%) | $48.79 | $47.81 | 123.65 K | $1.02 B |
| 07/09/2026 | $47.60 | $48.31 (1.49%) | $48.39 | $47.24 | 130.24 K | $1.03 B |
| 07/08/2026 | $48.69 | $47.49 (-2.46%) | $48.94 | $47.14 | 147.22 K | $1.01 B |
| 07/07/2026 | $49.27 | $48.94 (-0.67%) | $49.46 | $47.74 | 122.10 K | $1.04 B |
| 07/06/2026 | $48.78 | $48.98 (0.41%) | $49.80 | $48.06 | 123.90 K | $1.04 B |
| 07/02/2026 | $49.89 | $48.66 (-2.47%) | $50.01 | $48.34 | 97.30 K | $1.03 B |
| 07/01/2026 | $48.75 | $49.56 (1.66%) | $49.75 | $48.41 | 123.10 K | $1.05 B |
| 06/30/2026 | $48.18 | $48.69 (1.06%) | $48.70 | $47.62 | 87.30 K | $1.03 B |
| 06/29/2026 | $48.23 | $48.18 (-0.1%) | $48.54 | $47.08 | 160.90 K | $1.02 B |
| 06/26/2026 | $47.70 | $48.44 (1.55%) | $48.94 | $47.52 | 533.54 K | $1.03 B |
| 06/25/2026 | $47.19 | $47.69 (1.06%) | $48.24 | $46.86 | 139.40 K | $1.01 B |
| 06/24/2026 | $47.00 | $47.26 (0.55%) | $47.63 | $46.07 | 138.84 K | $1.00 B |
| 06/23/2026 | $45.83 | $46.79 (2.09%) | $46.89 | $45.70 | 159.00 K | $993.42 M |
| 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 |
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.
