5 DAY PERFORMANCE
-16.36%
1 MONTH PERFORMANCE
-13.49%
3 MONTH PERFORMANCE
-19.60%
6 MONTH PERFORMANCE
-8.01%
YEAR-TO-DATE PERFORMANCE
+5.00%
1 YEAR PERFORMANCE
+6.73%
Five Star Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $45.48 | $43.73 (-3.84%) | $46.09 | $43.69 | 74.88 K | |
| 11/04/2026 | $45.59 | $45.29 (-0.66%) | $46.62 | $45.23 | 155.72 K | $1.07 B |
| 11/03/2026 | $45.46 | $44.83 (-1.39%) | $46.03 | $44.62 | 155.10 K | $1.06 B |
| 11/02/2026 | $45.06 | $45.33 (0.6%) | $46.00 | $44.96 | 129.10 K | $1.07 B |
| 10/30/2026 | $45.84 | $44.92 (-2.01%) | $46.58 | $44.59 | 176.44 K | $1.06 B |
| 10/29/2026 | $46.29 | $45.76 (-1.14%) | $46.54 | $45.63 | 152.10 K | $1.08 B |
| 10/28/2026 | $45.68 | $45.84 (0.35%) | $46.44 | $45.32 | 226.64 K | $1.08 B |
| 10/27/2026 | $46.50 | $45.46 (-2.24%) | $46.50 | $44.94 | 219.00 K | $1.07 B |
| 10/26/2026 | $44.13 | $44.50 (0.84%) | $44.84 | $44.08 | 119.80 K | $1.05 B |
| 10/23/2026 | $44.06 | $44.09 (0.07%) | $44.43 | $43.53 | 114.51 K | $1.04 B |
| 10/22/2026 | $43.11 | $44.16 (2.44%) | $44.34 | $43.11 | 79.52 K | $937.59 M |
| 10/21/2026 | $43.30 | $43.09 (-0.48%) | $43.40 | $42.85 | 85.74 K | $914.87 M |
| 10/20/2026 | $42.69 | $43.24 (1.29%) | $43.74 | $42.69 | 130.80 K | $918.05 M |
| 10/19/2026 | $43.05 | $42.69 (-0.84%) | $43.22 | $42.62 | 97.10 K | $906.38 M |
| 10/16/2026 | $43.27 | $42.98 (-0.67%) | $43.90 | $42.92 | 188.20 K | $912.53 M |
| 10/15/2026 | $42.80 | $43.13 (0.77%) | $43.49 | $42.61 | 146.45 K | $915.72 M |
| 10/14/2026 | $42.16 | $42.51 (0.83%) | $42.81 | $41.97 | 148.02 K | $902.55 M |
| 10/13/2026 | $42.89 | $42.72 (-0.4%) | $43.14 | $42.51 | 125.30 K | $907.01 M |
| 10/12/2026 | $42.51 | $42.76 (0.59%) | $43.34 | $42.51 | 93.04 K | $907.86 M |
| 10/09/2026 | $42.63 | $42.48 (-0.35%) | $43.00 | $42.48 | 216.35 K | $901.92 M |
| 10/08/2026 | $42.14 | $42.71 (1.35%) | $42.89 | $41.99 | 145.50 K | $906.80 M |
| 10/07/2026 | $43.05 | $42.35 (-1.63%) | $43.05 | $42.30 | 222.50 K | $899.16 M |
| 10/06/2026 | $43.63 | $43.32 (-0.71%) | $43.97 | $43.30 | 103.50 K | $919.75 M |
| 10/05/2026 | $43.58 | $43.43 (-0.34%) | $43.77 | $43.30 | 136.80 K | $922.09 M |
| 10/02/2026 | $43.33 | $43.65 (0.74%) | $43.76 | $43.20 | 138.73 K | $926.76 M |
| 10/01/2026 | $42.37 | $42.92 (1.3%) | $42.96 | $41.70 | 187.74 K | $911.26 M |
| 09/30/2026 | $42.40 | $42.37 (-0.07%) | $42.65 | $42.02 | 186.12 K | $899.58 M |
| 09/29/2026 | $43.44 | $42.36 (-2.49%) | $43.71 | $42.25 | 222.10 K | $899.37 M |
| 09/28/2026 | $43.71 | $43.38 (-0.75%) | $43.81 | $43.31 | 155.64 K | $921.03 M |
| 09/25/2026 | $43.54 | $43.83 (0.67%) | $43.99 | $43.49 | 115.70 K | $930.58 M |
| 09/24/2026 | $43.53 | $43.43 (-0.23%) | $43.74 | $43.16 | 171.90 K | $922.09 M |
| 09/23/2026 | $43.94 | $43.40 (-1.23%) | $44.10 | $43.28 | 160.72 K | $921.45 M |
| 09/22/2026 | $44.62 | $44.17 (-1.01%) | $45.43 | $44.12 | 186.41 K | $937.80 M |
| 09/21/2026 | $44.48 | $44.35 (-0.29%) | $44.92 | $44.33 | 183.22 K | $941.62 M |
| 09/18/2026 | $44.51 | $44.47 (-0.09%) | $44.97 | $44.17 | 884.90 K | $944.17 M |
| 09/17/2026 | $45.48 | $44.71 (-1.69%) | $45.91 | $44.70 | 284.43 K | $949.26 M |
| 09/16/2026 | $45.46 | $45.11 (-0.77%) | $46.00 | $44.28 | 194.40 K | $957.76 M |
| 09/15/2026 | $45.88 | $45.55 (-0.72%) | $46.50 | $45.52 | 171.85 K | $967.10 M |
| 09/14/2026 | $46.19 | $45.99 (-0.43%) | $47.17 | $45.86 | 218.60 K | $976.44 M |
| 09/11/2026 | $47.11 | $46.41 (-1.49%) | $47.11 | $45.98 | 119.24 K | $985.36 M |
| 09/10/2026 | $45.88 | $46.49 (1.33%) | $46.55 | $45.34 | 137.92 K | $987.06 M |
| 09/09/2026 | $46.23 | $45.90 (-0.71%) | $46.60 | $45.60 | 130.00 K | $974.53 M |
| 09/08/2026 | $46.82 | $46.58 (-0.51%) | $46.92 | $46.47 | 145.93 K | $988.97 M |
| 09/04/2026 | $46.29 | $46.96 (1.45%) | $47.07 | $45.86 | 97.30 K | $997.03 M |
| 09/03/2026 | $46.60 | $46.41 (-0.41%) | $47.12 | $46.26 | 132.30 K | $985.36 M |
| 09/02/2026 | $45.61 | $46.36 (1.64%) | $47.16 | $45.61 | 178.51 K | $984.30 M |
| 09/01/2026 | $45.61 | $45.34 (-0.59%) | $46.10 | $45.09 | 200.23 K | $962.64 M |
| 08/31/2026 | $45.44 | $45.82 (0.84%) | $46.06 | $45.08 | 241.84 K | $972.83 M |
| 08/28/2026 | $45.30 | $45.62 (0.71%) | $45.76 | $45.30 | 121.40 K | $968.58 M |
| 08/27/2026 | $44.90 | $45.26 (0.8%) | $45.38 | $44.54 | 103.30 K | $960.94 M |
| 08/26/2026 | $45.01 | $45.28 (0.6%) | $45.51 | $44.55 | 148.50 K | $961.37 M |
| 08/25/2026 | $45.24 | $44.91 (-0.73%) | $45.48 | $44.67 | 154.20 K | $953.51 M |
| 08/24/2026 | $45.11 | $45.13 (0.04%) | $45.80 | $45.04 | 88.90 K | $958.18 M |
| 08/21/2026 | $45.33 | $45.15 (-0.4%) | $45.65 | $44.49 | 251.10 K | $958.61 M |
| 08/20/2026 | $44.95 | $45.04 (0.2%) | $45.30 | $44.55 | 128.30 K | $956.27 M |
| 08/19/2026 | $46.66 | $45.18 (-3.17%) | $46.66 | $45.15 | 336.80 K | $959.24 M |
| 08/18/2026 | $46.87 | $46.57 (-0.64%) | $46.90 | $46.28 | 151.83 K | $988.75 M |
| 08/17/2026 | $46.61 | $46.86 (0.54%) | $46.89 | $46.15 | 152.21 K | $994.91 M |
| 08/14/2026 | $47.15 | $46.75 (-0.85%) | $47.48 | $46.55 | 126.20 K | $992.58 M |
| 08/13/2026 | $47.16 | $47.10 (-0.13%) | $47.90 | $46.65 | 130.96 K | $1.00 B |
| 08/12/2026 | $47.11 | $47.21 (0.21%) | $47.97 | $46.82 | 125.22 K | $1.00 B |
| 08/11/2026 | $46.06 | $46.92 (1.87%) | $47.07 | $45.86 | 172.11 K | $996.18 M |
| 08/10/2026 | $45.82 | $46.01 (0.41%) | $46.09 | $45.35 | 171.63 K | $976.86 M |
| 08/07/2026 | $46.49 | $46.08 (-0.88%) | $46.59 | $44.82 | 139.00 K | $978.35 M |
| 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 |
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.
