5 DAY PERFORMANCE
-2.37%
1 MONTH PERFORMANCE
-0.28%
3 MONTH PERFORMANCE
-6.68%
6 MONTH PERFORMANCE
+20.59%
YEAR-TO-DATE PERFORMANCE
+11.52%
1 YEAR PERFORMANCE
+13.22%
Plumas Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $51.82 | $51.68 (-0.28%) | $52.00 | $51.36 | 18.85 K | $360.37 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 | $355.59 M |
| 04/09/2026 | $50.66 | $51.62 (1.89%) | $51.90 | $50.50 | 131.60 K | $359.07 M |
| 04/08/2026 | $51.36 | $50.90 (-0.9%) | $52.30 | $50.51 | 74.61 K | $354.06 M |
| 04/07/2026 | $50.00 | $49.89 (-0.22%) | $51.05 | $49.71 | 121.03 K | $347.03 M |
| 04/06/2026 | $49.31 | $49.98 (1.36%) | $50.51 | $49.03 | 135.30 K | $347.66 M |
| 04/02/2026 | $48.69 | $49.40 (1.46%) | $50.05 | $48.50 | 41.00 K | $343.63 M |
| 04/01/2026 | $48.91 | $49.25 (0.7%) | $49.75 | $48.81 | 37.93 K | $342.58 M |
| 03/31/2026 | $48.97 | $48.82 (-0.31%) | $49.55 | $48.23 | 38.64 K | $339.59 M |
| 03/30/2026 | $48.36 | $48.39 (0.06%) | $48.85 | $48.20 | 42.00 K | $336.60 M |
| 03/27/2026 | $48.53 | $48.10 (-0.89%) | $48.99 | $48.01 | 32.20 K | $334.58 M |
| 03/26/2026 | $48.40 | $48.79 (0.81%) | $49.00 | $48.40 | 22.90 K | $339.38 M |
| 03/25/2026 | $49.04 | $48.88 (-0.33%) | $49.53 | $48.49 | 42.90 K | $340.01 M |
| 03/24/2026 | $48.36 | $48.88 (1.08%) | $49.51 | $48.36 | 45.90 K | $340.01 M |
| 03/23/2026 | $48.50 | $48.75 (0.52%) | $49.83 | $48.50 | 37.90 K | $339.11 M |
| 03/20/2026 | $47.80 | $47.85 (0.1%) | $49.25 | $47.25 | 61.11 K | $332.84 M |
| 03/19/2026 | $47.28 | $47.79 (1.08%) | $48.05 | $46.96 | 32.80 K | $332.43 M |
| 03/18/2026 | $48.25 | $47.50 (-1.55%) | $48.97 | $47.30 | 38.03 K | $330.41 M |
| 03/17/2026 | $49.18 | $48.68 (-1.02%) | $50.39 | $48.02 | 63.74 K | $338.62 M |
| 03/16/2026 | $49.12 | $48.99 (-0.26%) | $49.74 | $48.97 | 50.40 K | $340.77 M |
| 03/13/2026 | $49.00 | $48.49 (-1.04%) | $49.14 | $48.35 | 31.20 K | $337.30 M |
| 03/12/2026 | $48.40 | $48.44 (0.08%) | $49.32 | $48.10 | 29.00 K | $336.95 M |
| 03/11/2026 | $49.75 | $48.93 (-1.65%) | $50.24 | $48.91 | 38.02 K | $340.36 M |
| 03/10/2026 | $49.60 | $49.90 (0.6%) | $50.80 | $49.60 | 66.90 K | $347.10 M |
| 03/09/2026 | $49.12 | $49.84 (1.47%) | $50.43 | $48.37 | 57.00 K | $346.69 M |
| 03/06/2026 | $49.59 | $50.23 (1.29%) | $50.50 | $49.39 | 48.83 K | $349.40 M |
| 03/05/2026 | $51.04 | $50.74 (-0.59%) | $51.26 | $50.09 | 28.10 K | $352.95 M |
| 03/04/2026 | $51.25 | $51.25 (0%) | $51.87 | $51.06 | 66.90 K | $356.50 M |
| 03/03/2026 | $50.01 | $50.67 (1.32%) | $50.92 | $49.85 | 56.20 K | $352.46 M |
| 03/02/2026 | $49.61 | $50.86 (2.52%) | $51.56 | $49.61 | 28.55 K | $353.78 M |
| 02/27/2026 | $51.53 | $50.30 (-2.39%) | $53.00 | $50.29 | 44.41 K | $349.89 M |
| 02/26/2026 | $52.46 | $52.20 (-0.5%) | $53.21 | $51.76 | 34.51 K | $363.10 M |
| 02/25/2026 | $51.77 | $52.31 (1.04%) | $52.62 | $51.24 | 58.20 K | $363.87 M |
| 02/24/2026 | $51.82 | $51.21 (-1.18%) | $52.26 | $50.75 | 44.70 K | $356.22 M |
| 02/23/2026 | $53.01 | $51.65 (-2.57%) | $53.01 | $51.00 | 22.22 K | $359.28 M |
| 02/20/2026 | $52.22 | $52.73 (0.98%) | $53.10 | $52.00 | 29.50 K | $366.79 M |
| 02/19/2026 | $52.01 | $52.22 (0.4%) | $52.27 | $51.68 | 29.64 K | $363.24 M |
| 02/18/2026 | $52.62 | $52.27 (-0.67%) | $53.40 | $52.16 | 14.70 K | $363.59 M |
| 02/17/2026 | $52.78 | $52.69 (-0.17%) | $53.07 | $52.48 | 20.10 K | $366.51 M |
| 02/13/2026 | $52.85 | $52.51 (-0.64%) | $52.99 | $52.30 | 11.60 K | $365.26 M |
| 02/12/2026 | $52.82 | $52.48 (-0.64%) | $53.34 | $51.73 | 16.80 K | $365.05 M |
| 02/11/2026 | $53.50 | $52.29 (-2.26%) | $53.50 | $52.06 | 18.60 K | $363.73 M |
| 02/10/2026 | $52.96 | $52.65 (-0.59%) | $53.38 | $52.50 | 29.80 K | $366.23 M |
| 02/09/2026 | $53.35 | $52.85 (-0.94%) | $53.47 | $52.85 | 11.25 K | $367.62 M |
| 02/06/2026 | $52.92 | $53.41 (0.93%) | $53.88 | $52.75 | 41.10 K | $371.52 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.
