5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
-1.69%
3 MONTH PERFORMANCE
-9.29%
6 MONTH PERFORMANCE
+7.26%
YEAR-TO-DATE PERFORMANCE
-6.22%
1 YEAR PERFORMANCE
+26.27%
Plumas Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $42.92 | $41.90 (-2.38%) | $42.92 | $41.50 | 7,484 | $249.11 M |
| 03/12/2025 | $42.80 | $42.92 (0.28%) | $43.18 | $42.44 | 6,609 | $253.06 M |
| 03/11/2025 | $43.14 | $43.30 (0.37%) | $43.60 | $42.94 | 7,022 | $255.30 M |
| 03/10/2025 | $43.04 | $43.11 (0.16%) | $43.52 | $42.90 | 6,100 | $254.18 M |
| 03/07/2025 | $43.25 | $44.07 (1.9%) | $44.37 | $43.25 | 8,404 | $259.84 M |
| 03/06/2025 | $42.88 | $43.74 (2.01%) | $43.81 | $42.88 | 4,000 | $257.89 M |
| 03/05/2025 | $44.68 | $43.92 (-1.7%) | $44.68 | $43.84 | 8,237 | $258.95 M |
| 03/04/2025 | $44.65 | $43.99 (-1.48%) | $44.70 | $43.76 | 6,700 | $259.37 M |
| 03/03/2025 | $45.99 | $44.54 (-3.15%) | $46.00 | $44.23 | 10,838 | $262.61 M |
| 02/28/2025 | $45.24 | $45.96 (1.59%) | $45.96 | $44.33 | 10,014 | $270.98 M |
| 02/27/2025 | $44.09 | $44.63 (1.22%) | $45.00 | $44.09 | 5,300 | $263.14 M |
| 02/26/2025 | $45.24 | $44.09 (-2.54%) | $45.24 | $43.70 | 7,043 | $259.95 M |
| 02/25/2025 | $44.74 | $45.38 (1.43%) | $45.82 | $44.11 | 10,200 | $267.56 M |
| 02/24/2025 | $44.18 | $44.45 (0.61%) | $44.54 | $44.12 | 4,700 | $262.08 M |
| 02/21/2025 | $45.77 | $44.24 (-3.34%) | $45.77 | $44.24 | 6,812 | $260.84 M |
| 02/20/2025 | $45.46 | $44.95 (-1.12%) | $45.84 | $44.37 | 7,446 | $265.03 M |
| 02/19/2025 | $45.80 | $45.88 (0.17%) | $45.88 | $45.40 | 3,545 | $270.51 M |
| 02/18/2025 | $45.39 | $46.10 (1.56%) | $46.11 | $45.39 | 16,600 | $271.81 M |
| 02/14/2025 | $45.00 | $45.22 (0.49%) | $45.22 | $44.87 | 3,900 | $266.62 M |
| 02/13/2025 | $45.68 | $45.08 (-1.31%) | $46.60 | $44.43 | 10,730 | $265.79 M |
| 02/12/2025 | $46.28 | $45.56 (-1.56%) | $46.75 | $45.56 | 6,500 | $268.62 M |
| 02/11/2025 | $46.28 | $46.68 (0.86%) | $46.94 | $46.25 | 7,631 | $275.23 M |
| 02/10/2025 | $46.03 | $46.12 (0.2%) | $46.43 | $46.03 | 5,547 | $271.92 M |
| 02/07/2025 | $46.31 | $45.35 (-2.07%) | $46.31 | $45.05 | 10,300 | $267.38 M |
| 02/06/2025 | $45.96 | $46.78 (1.78%) | $46.78 | $45.96 | 5,343 | $275.81 M |
| 02/05/2025 | $45.00 | $46.45 (3.22%) | $46.58 | $45.00 | 12,000 | $273.87 M |
| 02/04/2025 | $45.01 | $46.19 (2.62%) | $46.25 | $45.01 | 11,903 | $272.34 M |
| 02/03/2025 | $44.70 | $45.50 (1.79%) | $45.65 | $44.35 | 14,900 | $268.27 M |
| 01/31/2025 | $46.55 | $45.60 (-2.04%) | $47.61 | $45.60 | 13,217 | $268.86 M |
| 01/30/2025 | $47.64 | $47.25 (-0.82%) | $47.64 | $46.44 | 10,200 | $278.59 M |
| 01/29/2025 | $47.75 | $47.17 (-1.21%) | $48.09 | $46.60 | 32,600 | $278.11 M |
| 01/28/2025 | $48.42 | $47.76 (-1.36%) | $48.44 | $47.75 | 5,400 | $281.59 M |
| 01/27/2025 | $47.22 | $48.20 (2.08%) | $48.25 | $47.22 | 23,400 | $284.19 M |
| 01/24/2025 | $46.37 | $46.47 (0.22%) | $46.87 | $45.94 | 8,626 | $273.99 M |
| 01/23/2025 | $45.61 | $46.07 (1.01%) | $46.41 | $45.61 | 9,339 | $271.63 M |
| 01/22/2025 | $46.26 | $46.03 (-0.5%) | $46.73 | $45.56 | 9,100 | $271.39 M |
| 01/21/2025 | $46.94 | $46.69 (-0.53%) | $48.55 | $46.55 | 10,941 | $275.28 M |
| 01/17/2025 | $45.30 | $46.94 (3.62%) | $47.08 | $45.14 | 10,200 | $276.76 M |
| 01/16/2025 | $46.70 | $45.58 (-2.4%) | $46.95 | $45.58 | 5,410 | $268.74 M |
| 01/15/2025 | $44.86 | $46.60 (3.88%) | $47.03 | $44.86 | 17,900 | $274.75 M |
| 01/14/2025 | $44.44 | $44.73 (0.65%) | $44.73 | $43.56 | 12,500 | $263.73 M |
| 01/13/2025 | $42.75 | $44.10 (3.16%) | $44.15 | $42.75 | 13,000 | $260.01 M |
| 01/10/2025 | $44.40 | $42.40 (-4.5%) | $44.40 | $41.90 | 13,133 | $249.99 M |
| 01/08/2025 | $43.66 | $43.59 (-0.16%) | $43.78 | $43.56 | 4,500 | $257.01 M |
| 01/07/2025 | $45.08 | $44.23 (-1.89%) | $45.30 | $43.79 | 8,426 | $260.78 M |
| 01/06/2025 | $46.00 | $44.32 (-3.65%) | $46.03 | $44.12 | 12,500 | $261.31 M |
| 01/03/2025 | $46.36 | $46.20 (-0.35%) | $47.04 | $45.76 | 7,632 | $272.40 M |
| 01/02/2025 | $47.19 | $46.03 (-2.46%) | $48.60 | $45.40 | 13,117 | $271.39 M |
| 12/31/2024 | $47.10 | $47.26 (0.34%) | $47.29 | $47.10 | 4,000 | $278.64 M |
| 12/30/2024 | $46.99 | $47.16 (0.36%) | $47.83 | $46.25 | 15,511 | $278.06 M |
| 12/27/2024 | $46.01 | $46.96 (2.06%) | $48.18 | $46.01 | 6,600 | $276.88 M |
| 12/26/2024 | $47.65 | $48.30 (1.36%) | $48.47 | $47.65 | 5,541 | $284.78 M |
| 12/24/2024 | $47.23 | $48.10 (1.84%) | $48.17 | $47.23 | 4,200 | $283.60 M |
| 12/23/2024 | $48.93 | $47.64 (-2.64%) | $48.93 | $47.02 | 10,600 | $280.89 M |
| 12/20/2024 | $45.24 | $48.65 (7.54%) | $48.95 | $45.24 | 48,800 | $286.84 M |
| 12/19/2024 | $46.23 | $46.18 (-0.11%) | $46.84 | $45.59 | 12,600 | $272.28 M |
| 12/18/2024 | $48.80 | $46.04 (-5.66%) | $49.27 | $46.04 | 11,024 | $271.45 M |
| 12/17/2024 | $48.61 | $49.00 (0.8%) | $49.18 | $48.38 | 8,400 | $288.90 M |
| 12/16/2024 | $48.90 | $49.14 (0.49%) | $49.14 | $48.84 | 10,118 | $289.73 M |
| 12/13/2024 | $47.68 | $48.86 (2.47%) | $48.93 | $47.68 | 4,444 | $288.08 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.
