-
5 DAY PERFORMANCE
+0.43% -
1 MONTH PERFORMANCE
+6.48% -
3 MONTH PERFORMANCE
+19.30% -
6 MONTH PERFORMANCE
+44.05% -
YEAR-TO-DATE PERFORMANCE
+24.90% -
1 YEAR PERFORMANCE
+44.50%
Five Star Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $33.25 | $32.70 (-1.65%) | $33.36 | $32.70 | 12,707 | |
| 11/14/2024 | $33.02 | $33.06 (0.12%) | $33.51 | $32.52 | 36,279 | $700.28 M |
| 11/13/2024 | $33.32 | $32.78 (-1.62%) | $33.98 | $32.65 | 44,249 | $694.35 M |
| 11/12/2024 | $32.92 | $32.82 (-0.3%) | $33.21 | $32.63 | 54,200 | $695.20 M |
| 11/11/2024 | $33.24 | $32.92 (-0.96%) | $33.66 | $32.79 | 57,210 | $697.32 M |
| 11/08/2024 | $32.90 | $32.56 (-1.03%) | $33.29 | $32.51 | 34,000 | $689.69 M |
| 11/07/2024 | $33.35 | $32.62 (-2.19%) | $33.78 | $32.35 | 40,520 | $690.96 M |
| 11/06/2024 | $32.23 | $33.50 (3.94%) | $35.13 | $31.87 | 182,137 | $709.60 M |
| 11/05/2024 | $29.43 | $30.21 (2.65%) | $30.38 | $29.43 | 70,525 | $639.91 M |
| 11/04/2024 | $30.01 | $29.61 (-1.33%) | $30.01 | $29.44 | 34,500 | $627.20 M |
| 11/01/2024 | $30.42 | $30.19 (-0.76%) | $30.65 | $29.98 | 61,205 | $639.49 M |
| 10/31/2024 | $31.45 | $30.08 (-4.36%) | $31.50 | $30.03 | 49,910 | $637.16 M |
| 10/30/2024 | $30.06 | $31.26 (3.99%) | $31.88 | $30.06 | 37,600 | $662.15 M |
| 10/29/2024 | $30.23 | $30.10 (-0.43%) | $30.50 | $30.05 | 26,910 | $637.58 M |
| 10/28/2024 | $30.12 | $30.49 (1.23%) | $30.55 | $30.10 | 27,500 | $645.84 M |
| 10/25/2024 | $30.65 | $29.71 (-3.07%) | $30.65 | $29.67 | 22,913 | $625.09 M |
| 10/24/2024 | $30.68 | $30.40 (-0.91%) | $30.70 | $30.38 | 24,600 | $639.61 M |
| 10/23/2024 | $30.16 | $30.70 (1.79%) | $30.73 | $30.16 | 26,200 | $645.92 M |
| 10/22/2024 | $30.26 | $30.45 (0.63%) | $30.45 | $30.20 | 22,135 | $640.66 M |
| 10/21/2024 | $30.77 | $30.05 (-2.34%) | $31.18 | $30.01 | 24,108 | $632.25 M |
| 10/18/2024 | $31.46 | $31.30 (-0.51%) | $31.46 | $30.77 | 42,000 | $658.55 M |
| 10/17/2024 | $31.30 | $31.30 (0%) | $31.30 | $30.77 | 33,000 | $658.55 M |
| 10/16/2024 | $31.12 | $31.25 (0.42%) | $31.79 | $31.12 | 38,600 | $657.49 M |
| 10/15/2024 | $30.22 | $30.71 (1.62%) | $31.16 | $30.22 | 24,939 | $646.13 M |
| 10/14/2024 | $29.90 | $30.04 (0.47%) | $30.29 | $29.86 | 14,534 | $632.04 M |
| 10/11/2024 | $28.99 | $29.81 (2.83%) | $30.17 | $28.99 | 22,000 | $627.20 M |
| 10/10/2024 | $28.59 | $28.81 (0.77%) | $28.81 | $28.53 | 21,402 | $606.16 M |
| 10/09/2024 | $28.22 | $28.88 (2.34%) | $29.26 | $28.22 | 14,400 | $607.63 M |
| 10/08/2024 | $28.58 | $28.56 (-0.07%) | $28.80 | $28.26 | 34,340 | $600.90 M |
| 10/07/2024 | $28.57 | $28.53 (-0.14%) | $28.87 | $28.41 | 26,213 | $600.27 M |
| 10/04/2024 | $28.76 | $28.65 (-0.38%) | $29.03 | $28.61 | 20,849 | $602.79 M |
| 10/03/2024 | $28.00 | $28.30 (1.07%) | $28.57 | $27.90 | 25,600 | $595.43 M |
| 10/02/2024 | $28.49 | $28.10 (-1.37%) | $28.85 | $28.10 | 24,429 | $591.22 M |
| 10/01/2024 | $29.15 | $28.67 (-1.65%) | $29.17 | $28.47 | 30,800 | $603.21 M |
| 09/30/2024 | $28.89 | $29.73 (2.91%) | $29.73 | $28.89 | 45,600 | $625.51 M |
| 09/27/2024 | $29.20 | $29.15 (-0.17%) | $29.56 | $28.85 | 20,300 | $613.31 M |
| 09/26/2024 | $29.31 | $29.03 (-0.96%) | $29.35 | $28.92 | 24,949 | $610.79 M |
| 09/25/2024 | $29.28 | $29.02 (-0.89%) | $29.83 | $28.82 | 23,400 | $610.57 M |
| 09/24/2024 | $29.73 | $29.23 (-1.68%) | $29.73 | $29.23 | 29,900 | $614.99 M |
| 09/23/2024 | $29.99 | $29.67 (-1.07%) | $29.99 | $29.52 | 24,634 | $624.25 M |
| 09/20/2024 | $30.58 | $29.92 (-2.16%) | $30.78 | $29.90 | 287,642 | $629.51 M |
| 09/19/2024 | $30.82 | $30.85 (0.1%) | $31.00 | $30.37 | 36,200 | $649.08 M |
| 09/18/2024 | $29.34 | $30.21 (2.97%) | $31.00 | $29.34 | 61,800 | $635.61 M |
| 09/17/2024 | $30.20 | $30.01 (-0.63%) | $30.70 | $29.96 | 62,408 | $631.40 M |
| 09/16/2024 | $29.62 | $29.96 (1.15%) | $30.11 | $29.53 | 50,732 | $630.35 M |
| 09/13/2024 | $29.27 | $29.54 (0.92%) | $29.63 | $29.01 | 28,904 | $621.52 M |
| 09/12/2024 | $28.75 | $28.86 (0.38%) | $28.92 | $28.48 | 27,310 | $607.21 M |
| 09/11/2024 | $28.67 | $28.51 (-0.56%) | $28.91 | $28.00 | 30,000 | $599.84 M |
| 09/10/2024 | $28.61 | $28.93 (1.12%) | $28.96 | $28.27 | 26,400 | $608.68 M |
| 09/09/2024 | $28.23 | $28.57 (1.2%) | $28.75 | $28.23 | 33,000 | $601.11 M |
| 09/06/2024 | $28.58 | $28.11 (-1.64%) | $28.74 | $27.99 | 21,400 | $591.43 M |
| 09/05/2024 | $28.62 | $28.40 (-0.77%) | $28.62 | $28.15 | 23,612 | $597.53 M |
| 09/04/2024 | $28.98 | $28.57 (-1.41%) | $29.00 | $28.37 | 25,800 | $601.11 M |
| 09/03/2024 | $28.96 | $28.96 (0%) | $29.46 | $28.82 | 40,416 | $609.31 M |
| 08/30/2024 | $29.27 | $29.15 (-0.41%) | $29.52 | $28.94 | 116,648 | $613.31 M |
| 08/29/2024 | $29.67 | $29.20 (-1.58%) | $29.67 | $29.19 | 44,500 | $614.36 M |
| 08/28/2024 | $29.42 | $29.27 (-0.51%) | $30.00 | $29.24 | 50,835 | $615.83 M |
| 08/27/2024 | $29.42 | $29.37 (-0.17%) | $29.58 | $29.20 | 16,720 | $617.94 M |
| 08/26/2024 | $30.24 | $29.55 (-2.28%) | $30.24 | $29.41 | 31,749 | $621.73 M |
| 08/23/2024 | $29.01 | $29.81 (2.76%) | $30.56 | $28.65 | 57,828 | $627.20 M |
| 08/22/2024 | $28.24 | $28.30 (0.21%) | $28.42 | $28.04 | 16,200 | $595.43 M |
| 08/21/2024 | $28.17 | $28.13 (-0.14%) | $28.21 | $27.79 | 68,711 | $591.85 M |
| 08/20/2024 | $28.00 | $27.87 (-0.46%) | $28.07 | $27.75 | 35,000 | $586.38 M |
| 08/19/2024 | $27.83 | $28.16 (1.19%) | $28.23 | $27.38 | 38,100 | $592.48 M |
| 08/16/2024 | $27.37 | $27.59 (0.8%) | $27.96 | $27.37 | 79,237 | $580.49 M |
| 08/15/2024 | $27.53 | $27.41 (-0.44%) | $27.82 | $26.56 | 43,400 | $576.70 M |