5 DAY PERFORMANCE
-16.71%
1 MONTH PERFORMANCE
-16.79%
3 MONTH PERFORMANCE
-16.27%
6 MONTH PERFORMANCE
+3.33%
YEAR-TO-DATE PERFORMANCE
+5.00%
1 YEAR PERFORMANCE
+14.02%
Five Star Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $44.48 | $44.49 (0.01%) | $44.77 | $44.36 | 47.32 K | $947.46 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 |
| 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 |
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.
