5 DAY PERFORMANCE
-10.30%
1 MONTH PERFORMANCE
-5.36%
3 MONTH PERFORMANCE
+2.24%
6 MONTH PERFORMANCE
+9.39%
YEAR-TO-DATE PERFORMANCE
+11.52%
1 YEAR PERFORMANCE
+15.42%
Plumas Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $55.36 | $55.80 (0.79%) | $56.30 | $51.82 | 65.11 K | $389.71 M |
| 06/18/2026 | $55.35 | $55.56 (0.38%) | $55.85 | $54.51 | 90.54 K | $388.03 M |
| 06/17/2026 | $55.44 | $54.75 (-1.24%) | $56.41 | $54.26 | 88.00 K | $382.37 M |
| 06/16/2026 | $55.50 | $55.48 (-0.04%) | $56.25 | $54.90 | 97.50 K | $387.47 M |
| 06/15/2026 | $56.78 | $55.03 (-3.08%) | $57.51 | $54.77 | 91.75 K | $384.33 M |
| 06/12/2026 | $55.84 | $56.61 (1.38%) | $57.00 | $55.84 | 103.51 K | $395.36 M |
| 06/11/2026 | $56.00 | $55.70 (-0.54%) | $56.15 | $55.26 | 49.20 K | $389.01 M |
| 06/10/2026 | $55.71 | $55.71 (0%) | $56.40 | $55.50 | 91.14 K | $389.08 M |
| 06/09/2026 | $54.96 | $55.36 (0.73%) | $56.37 | $54.96 | 93.10 K | $386.63 M |
| 06/08/2026 | $54.59 | $54.71 (0.22%) | $55.94 | $54.16 | 86.20 K | $382.09 M |
| 06/05/2026 | $53.78 | $54.18 (0.74%) | $54.90 | $53.78 | 148.90 K | $378.39 M |
| 06/04/2026 | $52.91 | $53.79 (1.66%) | $54.24 | $52.78 | 98.70 K | $375.67 M |
| 06/03/2026 | $53.15 | $52.23 (-1.73%) | $53.67 | $52.11 | 54.10 K | $364.77 M |
| 06/02/2026 | $52.54 | $53.50 (1.83%) | $53.79 | $52.54 | 69.11 K | $373.64 M |
| 06/01/2026 | $52.48 | $52.40 (-0.15%) | $52.85 | $51.88 | 30.60 K | $365.96 M |
| 05/29/2026 | $52.58 | $52.63 (0.1%) | $53.17 | $52.46 | 28.80 K | $367.57 M |
| 05/28/2026 | $53.00 | $52.58 (-0.79%) | $53.10 | $52.12 | 28.91 K | $367.22 M |
| 05/27/2026 | $53.00 | $52.84 (-0.3%) | $53.21 | $52.65 | 36.71 K | $369.03 M |
| 05/26/2026 | $52.86 | $52.71 (-0.28%) | $53.50 | $52.20 | 53.12 K | $368.13 M |
| 05/22/2026 | $53.28 | $52.66 (-1.16%) | $53.97 | $52.29 | 43.13 K | $367.78 M |
| 05/21/2026 | $52.78 | $53.21 (0.81%) | $53.47 | $52.26 | 84.32 K | $371.62 M |
| 05/20/2026 | $52.57 | $52.96 (0.74%) | $53.67 | $52.25 | 115.41 K | $369.87 M |
| 05/19/2026 | $51.90 | $52.31 (0.79%) | $52.75 | $51.76 | 76.10 K | $365.33 M |
| 05/18/2026 | $51.39 | $51.90 (0.99%) | $52.11 | $51.39 | 35.53 K | $362.47 M |
| 05/15/2026 | $51.20 | $51.16 (-0.08%) | $51.59 | $50.97 | 37.70 K | $357.30 M |
| 05/14/2026 | $51.50 | $51.44 (-0.12%) | $52.34 | $51.42 | 22.64 K | $359.26 M |
| 05/13/2026 | $51.42 | $51.19 (-0.45%) | $51.61 | $50.93 | 18.90 K | $357.51 M |
| 05/12/2026 | $51.16 | $51.51 (0.68%) | $51.65 | $50.50 | 27.10 K | $359.75 M |
| 05/11/2026 | $52.33 | $51.25 (-2.06%) | $52.33 | $51.16 | 20.51 K | $357.93 M |
| 05/08/2026 | $51.97 | $52.03 (0.12%) | $52.19 | $51.50 | 36.40 K | $363.38 M |
| 05/07/2026 | $51.97 | $51.96 (-0.02%) | $52.37 | $51.41 | 30.14 K | $362.89 M |
| 05/06/2026 | $51.54 | $51.68 (0.27%) | $52.00 | $51.36 | 19.02 K | $360.93 M |
| 05/05/2026 | $50.73 | $51.07 (0.67%) | $51.35 | $50.73 | 20.53 K | $356.67 M |
| 05/04/2026 | $51.05 | $50.51 (-1.06%) | $51.51 | $50.25 | 26.31 K | $352.76 M |
| 05/01/2026 | $50.64 | $51.05 (0.81%) | $51.47 | $50.20 | 19.60 K | $356.53 M |
| 04/30/2026 | $50.75 | $51.01 (0.51%) | $51.37 | $50.70 | 28.40 K | $356.25 M |
| 04/29/2026 | $52.01 | $50.87 (-2.19%) | $52.01 | $50.67 | 38.44 K | $355.28 M |
| 04/28/2026 | $51.77 | $52.01 (0.46%) | $52.20 | $51.53 | 38.80 K | $363.24 M |
| 04/27/2026 | $51.60 | $51.60 (0%) | $52.02 | $51.27 | 34.70 K | $360.37 M |
| 04/24/2026 | $51.55 | $51.25 (-0.58%) | $51.94 | $51.01 | 21.63 K | $357.93 M |
| 04/23/2026 | $51.74 | $51.71 (-0.06%) | $52.11 | $50.75 | 26.30 K | $361.14 M |
| 04/22/2026 | $52.01 | $51.52 (-0.94%) | $52.34 | $51.23 | 40.82 K | $359.82 M |
| 04/21/2026 | $52.51 | $51.94 (-1.09%) | $53.16 | $51.70 | 44.40 K | $362.75 M |
| 04/20/2026 | $52.40 | $52.58 (0.34%) | $53.00 | $52.35 | 34.15 K | $367.22 M |
| 04/17/2026 | $52.55 | $52.25 (-0.57%) | $53.57 | $52.03 | 61.60 K | $364.91 M |
| 04/16/2026 | $52.90 | $51.71 (-2.25%) | $53.59 | $51.56 | 58.90 K | $361.14 M |
| 04/15/2026 | $52.32 | $51.99 (-0.63%) | $54.21 | $51.01 | 101.20 K | $363.10 M |
| 04/14/2026 | $50.96 | $51.10 (0.27%) | $52.38 | $50.50 | 139.40 K | $356.88 M |
| 04/13/2026 | $51.20 | $50.91 (-0.57%) | $51.55 | $50.70 | 50.40 K | $355.56 M |
| 04/10/2026 | $51.79 | $51.12 (-1.29%) | $51.82 | $50.55 | 45.50 K | $357.02 M |
| 04/09/2026 | $50.66 | $51.62 (1.89%) | $51.90 | $50.50 | 131.60 K | $360.51 M |
| 04/08/2026 | $51.36 | $50.90 (-0.9%) | $52.30 | $50.51 | 74.61 K | $355.49 M |
| 04/07/2026 | $50.00 | $49.89 (-0.22%) | $51.05 | $49.71 | 121.03 K | $348.43 M |
| 04/06/2026 | $49.31 | $49.98 (1.36%) | $50.51 | $49.03 | 135.30 K | $349.06 M |
| 04/02/2026 | $48.69 | $49.40 (1.46%) | $50.05 | $48.50 | 41.00 K | $345.01 M |
| 04/01/2026 | $48.91 | $49.25 (0.7%) | $49.75 | $48.81 | 37.93 K | $343.96 M |
| 03/31/2026 | $48.97 | $48.82 (-0.31%) | $49.55 | $48.23 | 38.64 K | $340.96 M |
| 03/30/2026 | $48.36 | $48.39 (0.06%) | $48.85 | $48.20 | 42.00 K | $337.96 M |
| 03/27/2026 | $48.53 | $48.10 (-0.89%) | $48.99 | $48.01 | 32.20 K | $335.93 M |
| 03/26/2026 | $48.40 | $48.79 (0.81%) | $49.00 | $48.40 | 22.90 K | $340.75 M |
| 03/25/2026 | $49.04 | $48.88 (-0.33%) | $49.53 | $48.49 | 42.90 K | $341.38 M |
| 03/24/2026 | $48.36 | $48.88 (1.08%) | $49.51 | $48.36 | 45.90 K | $341.38 M |
| 03/23/2026 | $48.50 | $48.75 (0.52%) | $49.83 | $48.50 | 37.90 K | $340.47 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.
