5 DAY PERFORMANCE
-8.57%
1 MONTH PERFORMANCE
-2.54%
3 MONTH PERFORMANCE
-9.21%
6 MONTH PERFORMANCE
+9.47%
YEAR-TO-DATE PERFORMANCE
+5.00%
1 YEAR PERFORMANCE
+35.39%
Five Star Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $41.17 | $40.94 (-0.56%) | $41.48 | $40.89 | 26.14 K | $874.32 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 | $859.60 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 |
| 03/20/2026 | $36.78 | $36.36 (-1.14%) | $37.16 | $36.12 | 131.62 K | $771.98 M |
| 03/19/2026 | $35.80 | $36.78 (2.74%) | $37.03 | $35.18 | 138.99 K | $780.90 M |
| 03/18/2026 | $36.45 | $35.97 (-1.32%) | $36.70 | $35.84 | 67.00 K | $763.70 M |
| 03/17/2026 | $36.79 | $36.64 (-0.41%) | $37.35 | $36.45 | 69.00 K | $777.92 M |
| 03/16/2026 | $36.87 | $36.79 (-0.22%) | $37.03 | $36.54 | 74.90 K | $781.11 M |
| 03/13/2026 | $37.03 | $36.48 (-1.49%) | $37.38 | $36.32 | 63.13 K | $774.53 M |
| 03/12/2026 | $36.15 | $36.78 (1.74%) | $37.05 | $35.90 | 140.45 K | $780.90 M |
| 03/11/2026 | $36.96 | $36.81 (-0.41%) | $37.35 | $36.59 | 119.20 K | $781.53 M |
| 03/10/2026 | $37.39 | $37.38 (-0.03%) | $38.28 | $37.19 | 90.41 K | $793.64 M |
| 03/09/2026 | $37.01 | $37.57 (1.51%) | $37.88 | $36.25 | 113.83 K | $797.67 M |
| 03/06/2026 | $37.59 | $37.76 (0.45%) | $37.80 | $36.13 | 82.80 K | $801.70 M |
| 03/05/2026 | $38.67 | $38.44 (-0.59%) | $39.07 | $38.26 | 80.70 K | $816.14 M |
| 03/04/2026 | $39.70 | $39.10 (-1.51%) | $40.22 | $38.80 | 76.35 K | $830.15 M |
| 03/03/2026 | $38.36 | $39.27 (2.37%) | $39.64 | $38.16 | 67.44 K | $833.76 M |
| 03/02/2026 | $38.38 | $39.18 (2.08%) | $39.66 | $37.84 | 56.11 K | $831.85 M |
| 02/27/2026 | $39.32 | $38.93 (-0.99%) | $39.32 | $38.50 | 98.01 K | $826.54 M |
| 02/26/2026 | $40.59 | $40.00 (-1.45%) | $41.00 | $39.57 | 64.36 K | $849.26 M |
| 02/25/2026 | $39.80 | $40.33 (1.33%) | $40.46 | $39.53 | 68.71 K | $856.27 M |
| 02/24/2026 | $39.45 | $39.53 (0.2%) | $40.29 | $37.03 | 68.60 K | $839.28 M |
| 02/23/2026 | $40.76 | $39.48 (-3.14%) | $41.27 | $39.19 | 108.60 K | $838.22 M |
| 02/20/2026 | $40.36 | $40.76 (0.99%) | $41.03 | $39.30 | 57.91 K | $865.40 M |
| 02/19/2026 | $39.90 | $40.31 (1.03%) | $40.64 | $39.53 | 81.50 K | $855.84 M |
| 02/18/2026 | $40.56 | $40.04 (-1.28%) | $41.09 | $39.93 | 49.42 K | $850.11 M |
| 02/17/2026 | $40.53 | $40.63 (0.25%) | $41.00 | $40.27 | 33.70 K | $862.64 M |
| 02/13/2026 | $40.63 | $40.54 (-0.22%) | $40.80 | $39.37 | 46.65 K | $860.73 M |
| 02/12/2026 | $40.62 | $40.43 (-0.47%) | $41.00 | $39.38 | 53.00 K | $858.39 M |
| 02/11/2026 | $40.69 | $40.22 (-1.16%) | $40.69 | $39.73 | 40.01 K | $853.93 M |
| 02/10/2026 | $41.00 | $40.46 (-1.32%) | $41.00 | $40.08 | 64.23 K | $859.03 M |
| 02/09/2026 | $41.17 | $41.14 (-0.07%) | $41.94 | $40.01 | 55.90 K | $873.47 M |
| 02/06/2026 | $41.70 | $41.38 (-0.77%) | $42.26 | $41.08 | 101.54 K | $878.56 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.
