5 DAY PERFORMANCE
-20.08%
1 MONTH PERFORMANCE
-18.96%
3 MONTH PERFORMANCE
-10.30%
6 MONTH PERFORMANCE
+4.16%
YEAR-TO-DATE PERFORMANCE
+11.52%
1 YEAR PERFORMANCE
+15.05%
Plumas Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $62.36 | $61.93 (-0.7%) | $62.36 | $61.81 | 15.98 K | $432.99 M |
| 09/18/2026 | $62.38 | $62.71 (0.53%) | $63.02 | $61.31 | 95.09 K | $437.40 M |
| 09/17/2026 | $62.30 | $62.38 (0.13%) | $63.00 | $62.15 | 42.00 K | $435.10 M |
| 09/16/2026 | $62.80 | $62.36 (-0.7%) | $63.37 | $61.38 | 64.01 K | $434.96 M |
| 09/15/2026 | $62.79 | $62.89 (0.16%) | $63.29 | $62.34 | 55.41 K | $438.66 M |
| 09/14/2026 | $62.50 | $62.66 (0.26%) | $63.00 | $62.10 | 60.66 K | $437.05 M |
| 09/11/2026 | $63.03 | $62.72 (-0.49%) | $63.30 | $61.74 | 49.24 K | $437.47 M |
| 09/10/2026 | $61.94 | $62.48 (0.87%) | $62.59 | $61.45 | 37.80 K | $435.80 M |
| 09/09/2026 | $62.18 | $61.95 (-0.37%) | $62.50 | $61.42 | 54.42 K | $432.10 M |
| 09/08/2026 | $63.24 | $62.44 (-1.27%) | $63.24 | $62.22 | 45.82 K | $435.52 M |
| 09/04/2026 | $62.45 | $63.24 (1.27%) | $63.47 | $61.54 | 74.04 K | $441.10 M |
| 09/03/2026 | $62.74 | $62.67 (-0.11%) | $63.24 | $61.91 | 39.02 K | $437.12 M |
| 09/02/2026 | $60.85 | $62.36 (2.48%) | $62.55 | $60.85 | 49.83 K | $434.96 M |
| 09/01/2026 | $60.76 | $60.82 (0.1%) | $61.34 | $60.65 | 47.12 K | $424.22 M |
| 08/31/2026 | $61.76 | $61.23 (-0.86%) | $61.83 | $60.91 | 32.50 K | $427.08 M |
| 08/28/2026 | $61.35 | $61.83 (0.78%) | $62.10 | $61.35 | 79.10 K | $431.26 M |
| 08/27/2026 | $60.83 | $61.19 (0.59%) | $61.27 | $59.50 | 55.55 K | $426.80 M |
| 08/26/2026 | $61.50 | $61.06 (-0.72%) | $61.50 | $60.97 | 73.64 K | $425.89 M |
| 08/25/2026 | $61.35 | $61.54 (0.31%) | $61.58 | $60.90 | 63.51 K | $429.24 M |
| 08/24/2026 | $61.60 | $61.40 (-0.32%) | $62.10 | $61.25 | 34.60 K | $428.27 M |
| 08/21/2026 | $61.80 | $61.50 (-0.49%) | $61.85 | $60.71 | 62.20 K | $428.96 M |
| 08/20/2026 | $61.06 | $61.63 (0.93%) | $61.81 | $60.51 | 45.70 K | $429.87 M |
| 08/19/2026 | $61.94 | $60.97 (-1.57%) | $62.74 | $60.60 | 50.00 K | $425.27 M |
| 08/18/2026 | $62.50 | $61.94 (-0.9%) | $62.88 | $61.28 | 44.33 K | $432.03 M |
| 08/17/2026 | $62.83 | $62.48 (-0.56%) | $63.29 | $61.75 | 105.40 K | $435.80 M |
| 08/14/2026 | $63.33 | $63.08 (-0.39%) | $64.00 | $62.58 | 73.95 K | $439.98 M |
| 08/13/2026 | $63.35 | $63.57 (0.35%) | $63.95 | $63.00 | 42.30 K | $443.40 M |
| 08/12/2026 | $62.30 | $63.15 (1.36%) | $63.15 | $62.27 | 33.84 K | $440.47 M |
| 08/11/2026 | $61.41 | $62.19 (1.27%) | $62.29 | $61.29 | 28.80 K | $433.78 M |
| 08/10/2026 | $61.57 | $61.35 (-0.36%) | $61.67 | $60.96 | 27.80 K | $427.92 M |
| 08/07/2026 | $61.01 | $61.65 (1.05%) | $61.68 | $60.73 | 30.30 K | $430.01 M |
| 08/06/2026 | $61.45 | $61.43 (-0.03%) | $61.67 | $60.72 | 49.40 K | $428.47 M |
| 08/05/2026 | $60.53 | $61.30 (1.27%) | $61.45 | $60.50 | 43.30 K | $427.57 M |
| 08/04/2026 | $61.35 | $60.73 (-1.01%) | $61.94 | $60.54 | 65.71 K | $423.59 M |
| 08/03/2026 | $61.99 | $61.42 (-0.92%) | $62.20 | $61.16 | 54.00 K | $428.40 M |
| 07/31/2026 | $61.16 | $61.31 (0.25%) | $61.71 | $60.51 | 35.70 K | $427.64 M |
| 07/30/2026 | $61.56 | $61.18 (-0.62%) | $62.31 | $60.75 | 43.64 K | $426.73 M |
| 07/29/2026 | $62.18 | $61.71 (-0.76%) | $62.49 | $61.53 | 60.23 K | $430.43 M |
| 07/28/2026 | $61.65 | $62.20 (0.89%) | $62.83 | $60.72 | 52.30 K | $433.85 M |
| 07/27/2026 | $61.54 | $61.45 (-0.15%) | $62.25 | $61.01 | 51.81 K | $428.61 M |
| 07/24/2026 | $60.63 | $61.33 (1.15%) | $61.85 | $60.11 | 53.30 K | $427.78 M |
| 07/23/2026 | $60.32 | $60.66 (0.56%) | $62.37 | $59.73 | 67.40 K | $423.10 M |
| 07/22/2026 | $61.43 | $61.01 (-0.68%) | $61.63 | $60.19 | 95.20 K | $425.54 M |
| 07/21/2026 | $60.91 | $61.43 (0.85%) | $62.96 | $58.62 | 98.60 K | $428.47 M |
| 07/20/2026 | $61.13 | $61.20 (0.11%) | $61.70 | $59.65 | 71.71 K | $426.87 M |
| 07/17/2026 | $61.39 | $61.35 (-0.07%) | $63.07 | $60.68 | 74.20 K | $427.92 M |
| 07/16/2026 | $61.02 | $61.96 (1.54%) | $63.74 | $60.70 | 84.93 K | $432.17 M |
| 07/15/2026 | $59.13 | $60.24 (1.88%) | $60.64 | $57.00 | 105.60 K | $420.17 M |
| 07/14/2026 | $58.46 | $58.32 (-0.24%) | $59.60 | $57.92 | 87.10 K | $406.78 M |
| 07/13/2026 | $58.34 | $58.41 (0.12%) | $58.73 | $57.81 | 40.75 K | $407.41 M |
| 07/10/2026 | $57.89 | $58.24 (0.6%) | $58.70 | $57.45 | 37.90 K | $406.75 M |
| 07/09/2026 | $57.15 | $57.85 (1.22%) | $58.13 | $57.02 | 29.65 K | $404.02 M |
| 07/08/2026 | $58.02 | $57.49 (-0.91%) | $58.26 | $54.76 | 44.32 K | $401.51 M |
| 07/07/2026 | $58.53 | $58.37 (-0.27%) | $59.95 | $58.37 | 29.54 K | $407.66 M |
| 07/06/2026 | $59.03 | $59.19 (0.27%) | $59.99 | $58.01 | 42.80 K | $413.38 M |
| 07/02/2026 | $60.20 | $59.13 (-1.78%) | $60.47 | $58.62 | 59.70 K | $412.96 M |
| 07/01/2026 | $58.96 | $59.79 (1.41%) | $60.13 | $58.36 | 91.70 K | $417.57 M |
| 06/30/2026 | $58.28 | $58.44 (0.27%) | $58.65 | $57.50 | 57.20 K | $408.14 M |
| 06/29/2026 | $58.31 | $58.14 (-0.29%) | $58.36 | $57.45 | 77.00 K | $406.05 M |
| 06/26/2026 | $57.23 | $58.84 (2.81%) | $59.99 | $57.00 | 226.50 K | $410.94 M |
| 06/25/2026 | $57.43 | $57.21 (-0.38%) | $57.97 | $57.02 | 34.20 K | $399.55 M |
| 06/24/2026 | $57.60 | $57.61 (0.02%) | $58.40 | $57.28 | 68.62 K | $402.35 M |
| 06/23/2026 | $55.91 | $57.50 (2.84%) | $57.63 | $55.85 | 51.00 K | $401.58 M |
| 06/22/2026 | $55.36 | $55.80 (0.79%) | $56.30 | $51.82 | 65.11 K | $389.71 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.
