5 DAY PERFORMANCE
+3.16%
1 MONTH PERFORMANCE
-3.60%
3 MONTH PERFORMANCE
-9.23%
6 MONTH PERFORMANCE
+1.59%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
+27.27%
Five Star Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.29 | $28.25 (-0.14%) | $28.43 | $27.83 | 51,427 | $569.36 M |
| 03/11/2025 | $28.86 | $28.18 (-2.36%) | $28.98 | $27.65 | 48,800 | $567.95 M |
| 03/10/2025 | $28.73 | $28.71 (-0.07%) | $28.99 | $28.44 | 43,018 | $578.63 M |
| 03/07/2025 | $29.48 | $29.09 (-1.32%) | $29.88 | $28.84 | 36,824 | $586.29 M |
| 03/06/2025 | $29.23 | $29.58 (1.2%) | $29.76 | $29.20 | 58,700 | $596.17 M |
| 03/05/2025 | $29.65 | $29.50 (-0.51%) | $29.75 | $28.81 | 39,300 | $594.55 M |
| 03/04/2025 | $30.27 | $29.46 (-2.68%) | $30.28 | $29.37 | 52,398 | $593.75 M |
| 03/03/2025 | $30.49 | $30.48 (-0.03%) | $31.05 | $30.12 | 34,405 | $614.31 M |
| 02/28/2025 | $30.65 | $30.46 (-0.62%) | $30.75 | $30.07 | 65,600 | $613.90 M |
| 02/27/2025 | $30.47 | $30.50 (0.1%) | $30.72 | $30.24 | 37,800 | $614.71 M |
| 02/26/2025 | $31.04 | $30.58 (-1.48%) | $31.43 | $29.86 | 51,600 | $616.32 M |
| 02/25/2025 | $31.36 | $31.00 (-1.15%) | $31.63 | $28.59 | 80,300 | $624.79 M |
| 02/24/2025 | $31.55 | $31.09 (-1.46%) | $31.61 | $31.07 | 57,628 | $626.60 M |
| 02/21/2025 | $32.12 | $31.39 (-2.27%) | $32.33 | $31.25 | 57,700 | $632.65 M |
| 02/20/2025 | $31.57 | $31.73 (0.51%) | $32.16 | $31.21 | 51,100 | $639.50 M |
| 02/19/2025 | $31.30 | $31.79 (1.57%) | $31.79 | $30.11 | 32,300 | $640.71 M |
| 02/18/2025 | $31.23 | $31.62 (1.25%) | $31.71 | $30.70 | 39,700 | $637.28 M |
| 02/14/2025 | $31.28 | $31.25 (-0.1%) | $31.94 | $31.04 | 31,300 | $629.82 M |
| 02/13/2025 | $30.96 | $31.13 (0.55%) | $31.15 | $30.54 | 38,117 | $627.41 M |
| 02/12/2025 | $31.19 | $30.69 (-1.6%) | $31.19 | $30.54 | 29,600 | $618.54 M |
| 02/11/2025 | $30.55 | $31.41 (2.82%) | $31.46 | $30.45 | 26,415 | $633.05 M |
| 02/10/2025 | $30.85 | $30.66 (-0.62%) | $30.90 | $30.43 | 37,617 | $617.93 M |
| 02/07/2025 | $30.72 | $30.65 (-0.23%) | $31.60 | $29.94 | 38,100 | $617.73 M |
| 02/06/2025 | $30.38 | $30.87 (1.61%) | $30.90 | $30.35 | 26,500 | $622.17 M |
| 02/05/2025 | $30.18 | $30.37 (0.63%) | $30.48 | $29.88 | 23,100 | $612.09 M |
| 02/04/2025 | $29.35 | $30.24 (3.03%) | $30.24 | $29.25 | 21,311 | $609.47 M |
| 02/03/2025 | $29.53 | $29.55 (0.07%) | $30.02 | $29.41 | 34,400 | $595.56 M |
| 01/31/2025 | $30.44 | $30.41 (-0.1%) | $30.74 | $29.91 | 66,243 | $612.89 M |
| 01/30/2025 | $31.02 | $30.60 (-1.35%) | $31.50 | $30.37 | 34,135 | $616.72 M |
| 01/29/2025 | $30.49 | $30.89 (1.31%) | $31.14 | $28.95 | 58,800 | $622.57 M |
| 01/28/2025 | $30.88 | $30.72 (-0.52%) | $31.04 | $30.25 | 120,700 | $619.14 M |
| 01/27/2025 | $29.86 | $30.50 (2.14%) | $31.04 | $29.50 | 77,134 | $614.71 M |
| 01/24/2025 | $29.52 | $29.86 (1.15%) | $30.41 | $29.23 | 81,100 | $632.50 M |
| 01/23/2025 | $29.94 | $29.75 (-0.63%) | $30.60 | $29.70 | 54,400 | $630.17 M |
| 01/22/2025 | $30.55 | $30.16 (-1.28%) | $30.97 | $29.86 | 31,232 | $638.85 M |
| 01/21/2025 | $30.32 | $30.82 (1.65%) | $30.99 | $30.27 | 32,800 | $652.83 M |
| 01/17/2025 | $30.25 | $30.27 (0.07%) | $30.54 | $29.99 | 35,300 | $641.18 M |
| 01/16/2025 | $30.38 | $30.10 (-0.92%) | $30.56 | $29.91 | 28,645 | $637.58 M |
| 01/15/2025 | $30.58 | $30.43 (-0.49%) | $30.58 | $30.10 | 20,700 | $644.57 M |
| 01/14/2025 | $28.96 | $29.65 (2.38%) | $29.65 | $28.86 | 40,000 | $628.05 M |
| 01/13/2025 | $28.06 | $28.87 (2.89%) | $28.94 | $28.05 | 34,304 | $611.53 M |
| 01/10/2025 | $29.16 | $28.41 (-2.57%) | $29.54 | $28.30 | 34,900 | $601.78 M |
| 01/08/2025 | $29.51 | $29.66 (0.51%) | $29.70 | $29.37 | 22,614 | $628.26 M |
| 01/07/2025 | $30.00 | $29.77 (-0.77%) | $30.00 | $29.28 | 43,200 | $630.59 M |
| 01/06/2025 | $29.74 | $30.01 (0.91%) | $30.05 | $29.53 | 43,306 | $635.68 M |
| 01/03/2025 | $29.62 | $29.79 (0.57%) | $29.79 | $29.29 | 21,143 | $631.02 M |
| 01/02/2025 | $30.21 | $29.61 (-1.99%) | $30.31 | $29.52 | 37,200 | $627.20 M |
| 12/31/2024 | $30.53 | $30.09 (-1.44%) | $30.55 | $29.93 | 30,729 | $637.37 M |
| 12/30/2024 | $30.03 | $30.34 (1.03%) | $30.52 | $29.83 | 36,520 | $642.67 M |
| 12/27/2024 | $30.87 | $30.18 (-2.24%) | $30.87 | $29.97 | 37,039 | $639.28 M |
| 12/26/2024 | $30.47 | $30.86 (1.28%) | $31.00 | $30.23 | 67,225 | $653.68 M |
| 12/24/2024 | $30.93 | $30.59 (-1.1%) | $30.93 | $30.01 | 33,428 | $647.96 M |
| 12/23/2024 | $30.03 | $30.75 (2.4%) | $31.49 | $30.00 | 80,600 | $651.35 M |
| 12/20/2024 | $29.75 | $30.39 (2.15%) | $30.62 | $29.75 | 119,013 | $643.73 M |
| 12/19/2024 | $31.00 | $30.18 (-2.65%) | $32.23 | $30.13 | 55,000 | $639.28 M |
| 12/18/2024 | $32.81 | $30.46 (-7.16%) | $32.87 | $30.25 | 52,900 | $645.21 M |
| 12/17/2024 | $32.98 | $32.49 (-1.49%) | $33.74 | $32.29 | 35,900 | $688.21 M |
| 12/16/2024 | $33.20 | $33.01 (-0.57%) | $33.42 | $32.86 | 30,302 | $699.22 M |
| 12/13/2024 | $33.22 | $33.06 (-0.48%) | $33.42 | $32.76 | 22,400 | $700.28 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.
