5 DAY PERFORMANCE
+4.43%
1 MONTH PERFORMANCE
+6.28%
3 MONTH PERFORMANCE
+18.00%
6 MONTH PERFORMANCE
+23.16%
YEAR-TO-DATE PERFORMANCE
+4.05%
1 YEAR PERFORMANCE
+25.52%
Five Star Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $36.17 | $37.23 (2.93%) | $37.41 | $36.17 | 57.98 K | $790.45 M |
| 01/07/2026 | $36.34 | $36.37 (0.08%) | $36.55 | $35.81 | 84.02 K | $772.19 M |
| 01/06/2026 | $36.18 | $36.29 (0.3%) | $36.73 | $35.90 | 80.94 K | $770.49 M |
| 01/05/2026 | $35.65 | $36.44 (2.22%) | $36.83 | $35.65 | 74.95 K | $773.68 M |
| 01/02/2026 | $35.73 | $35.65 (-0.22%) | $36.01 | $34.00 | 96.81 K | $756.91 M |
| 12/31/2025 | $36.05 | $35.78 (-0.75%) | $36.05 | $35.47 | 52.90 K | $759.67 M |
| 12/30/2025 | $36.29 | $35.91 (-1.05%) | $36.29 | $35.57 | 38.15 K | $762.43 M |
| 12/29/2025 | $36.35 | $36.19 (-0.44%) | $36.67 | $35.99 | 35.90 K | $768.37 M |
| 12/26/2025 | $36.63 | $36.53 (-0.27%) | $37.67 | $36.15 | 42.50 K | $775.59 M |
| 12/24/2025 | $36.66 | $36.69 (0.08%) | $37.01 | $36.30 | 49.43 K | $778.99 M |
| 12/23/2025 | $36.77 | $36.75 (-0.05%) | $37.75 | $35.87 | 55.00 K | $780.26 M |
| 12/22/2025 | $37.05 | $37.00 (-0.13%) | $37.99 | $36.98 | 101.91 K | $785.57 M |
| 12/19/2025 | $37.45 | $36.99 (-1.23%) | $37.59 | $36.64 | 166.60 K | $785.36 M |
| 12/18/2025 | $38.48 | $37.63 (-2.21%) | $38.86 | $35.85 | 100.90 K | $798.94 M |
| 12/17/2025 | $37.67 | $38.14 (1.25%) | $38.25 | $37.67 | 50.42 K | $809.77 M |
| 12/16/2025 | $37.72 | $37.66 (-0.16%) | $38.09 | $37.48 | 66.73 K | $799.58 M |
| 12/15/2025 | $37.65 | $37.77 (0.32%) | $38.00 | $37.63 | 55.60 K | $801.92 M |
| 12/12/2025 | $37.28 | $37.26 (-0.05%) | $37.40 | $36.62 | 44.50 K | $791.09 M |
| 12/11/2025 | $36.80 | $37.16 (0.98%) | $37.22 | $36.47 | 49.60 K | $788.96 M |
| 12/10/2025 | $35.17 | $36.60 (4.07%) | $37.03 | $35.17 | 91.70 K | $777.08 M |
| 12/09/2025 | $35.17 | $35.33 (0.45%) | $36.01 | $35.10 | 36.90 K | $750.11 M |
| 12/08/2025 | $34.83 | $35.03 (0.57%) | $35.40 | $34.76 | 59.81 K | $743.74 M |
| 12/05/2025 | $34.97 | $34.69 (-0.8%) | $34.97 | $34.49 | 24.80 K | $736.52 M |
| 12/04/2025 | $35.10 | $35.01 (-0.26%) | $35.35 | $34.51 | 37.20 K | $743.32 M |
| 12/03/2025 | $34.40 | $35.36 (2.79%) | $35.48 | $34.07 | 40.90 K | $750.75 M |
| 12/02/2025 | $35.02 | $34.14 (-2.51%) | $35.47 | $33.77 | 62.23 K | $724.85 M |
| 12/01/2025 | $34.36 | $34.96 (1.75%) | $35.50 | $33.95 | 44.40 K | $742.26 M |
| 11/28/2025 | $34.90 | $34.49 (-1.17%) | $35.30 | $34.24 | 58.20 K | $732.28 M |
| 11/26/2025 | $35.08 | $35.20 (0.34%) | $35.39 | $34.51 | 69.94 K | $747.35 M |
| 11/25/2025 | $33.95 | $35.13 (3.48%) | $35.34 | $33.95 | 57.03 K | $745.86 M |
| 11/24/2025 | $33.69 | $33.78 (0.27%) | $34.34 | $33.16 | 53.60 K | $717.20 M |
| 11/21/2025 | $33.02 | $33.85 (2.51%) | $34.50 | $32.20 | 75.40 K | $718.69 M |
| 11/20/2025 | $33.62 | $32.87 (-2.23%) | $34.24 | $32.82 | 61.51 K | $697.88 M |
| 11/19/2025 | $33.32 | $33.18 (-0.42%) | $33.63 | $32.20 | 64.93 K | $704.46 M |
| 11/18/2025 | $33.07 | $33.32 (0.76%) | $33.84 | $32.85 | 107.10 K | $707.44 M |
| 11/17/2025 | $34.47 | $33.22 (-3.63%) | $34.88 | $32.91 | 75.70 K | $705.31 M |
| 11/14/2025 | $34.60 | $34.64 (0.12%) | $34.74 | $34.05 | 45.50 K | $735.46 M |
| 11/13/2025 | $34.86 | $34.70 (-0.46%) | $35.32 | $34.49 | 68.71 K | $736.74 M |
| 11/12/2025 | $34.71 | $35.14 (1.24%) | $35.35 | $34.71 | 72.12 K | $746.08 M |
| 11/11/2025 | $34.43 | $34.62 (0.55%) | $34.92 | $34.16 | 63.81 K | $735.04 M |
| 11/10/2025 | $34.43 | $34.46 (0.09%) | $34.60 | $33.92 | 44.50 K | $731.64 M |
| 11/07/2025 | $34.48 | $34.41 (-0.2%) | $35.17 | $34.28 | 43.30 K | $730.58 M |
| 11/06/2025 | $35.18 | $34.32 (-2.44%) | $35.18 | $34.29 | 42.90 K | $728.47 M |
| 11/05/2025 | $34.71 | $35.20 (1.41%) | $35.47 | $34.52 | 62.73 K | $747.15 M |
| 11/04/2025 | $34.94 | $34.69 (-0.72%) | $35.35 | $33.80 | 54.10 K | $736.32 M |
| 11/03/2025 | $35.45 | $35.09 (-1.02%) | $35.50 | $34.80 | 43.50 K | $744.81 M |
| 10/31/2025 | $35.69 | $35.51 (-0.5%) | $36.30 | $35.02 | 97.20 K | $753.73 M |
| 10/30/2025 | $36.15 | $35.66 (-1.36%) | $36.97 | $35.64 | 63.60 K | $756.91 M |
| 10/29/2025 | $37.26 | $36.18 (-2.9%) | $37.52 | $35.92 | 108.61 K | $767.95 M |
| 10/28/2025 | $35.84 | $37.23 (3.88%) | $37.74 | $35.58 | 130.50 K | $790.24 M |
| 10/27/2025 | $36.00 | $35.58 (-1.17%) | $36.00 | $35.12 | 78.00 K | $755.22 M |
| 10/24/2025 | $35.03 | $35.63 (1.71%) | $35.78 | $34.81 | 75.82 K | $756.28 M |
| 10/23/2025 | $35.15 | $34.53 (-1.76%) | $35.19 | $34.03 | 104.06 K | $732.93 M |
| 10/22/2025 | $35.11 | $35.15 (0.11%) | $35.82 | $34.74 | 86.10 K | $746.09 M |
| 10/21/2025 | $33.24 | $34.90 (4.99%) | $35.00 | $32.87 | 120.24 K | $740.78 M |
| 10/20/2025 | $32.47 | $33.20 (2.25%) | $33.26 | $32.08 | 64.81 K | $704.70 M |
| 10/17/2025 | $31.69 | $32.29 (1.89%) | $32.38 | $31.61 | 103.60 K | $685.38 M |
| 10/16/2025 | $32.64 | $31.50 (-3.49%) | $32.64 | $30.68 | 71.20 K | $668.61 M |
| 10/15/2025 | $33.21 | $32.76 (-1.36%) | $33.53 | $32.21 | 35.14 K | $695.36 M |
| 10/14/2025 | $31.47 | $33.05 (5.02%) | $33.13 | $31.37 | 112.04 K | $701.51 M |
| 10/13/2025 | $31.48 | $31.69 (0.67%) | $31.71 | $30.68 | 61.50 K | $672.65 M |
| 10/10/2025 | $31.56 | $31.11 (-1.43%) | $32.31 | $30.89 | 96.74 K | $660.34 M |
| 10/09/2025 | $31.53 | $31.25 (-0.89%) | $31.53 | $30.94 | 20.94 K | $663.31 M |
| 10/08/2025 | $31.99 | $31.55 (-1.38%) | $31.99 | $31.45 | 19.80 K | $669.67 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.
