5 DAY PERFORMANCE
+2.05%
1 MONTH PERFORMANCE
+3.87%
3 MONTH PERFORMANCE
+11.81%
6 MONTH PERFORMANCE
+0.10%
YEAR-TO-DATE PERFORMANCE
+4.42%
1 YEAR PERFORMANCE
+11.70%
Five Star Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $31.43 | $31.42 (-0.03%) | $31.63 | $30.79 | 28.90 K | $666.92 M |
| 08/19/2025 | $31.26 | $31.20 (-0.19%) | $31.60 | $30.95 | 48.10 K | $662.25 M |
| 08/18/2025 | $29.59 | $31.12 (5.17%) | $31.27 | $29.48 | 29.71 K | $660.55 M |
| 08/15/2025 | $31.54 | $30.79 (-2.38%) | $31.71 | $30.69 | 23.75 K | $653.54 M |
| 08/14/2025 | $31.16 | $31.38 (0.71%) | $31.50 | $30.85 | 20.93 K | $666.07 M |
| 08/13/2025 | $31.34 | $31.54 (0.64%) | $31.62 | $31.00 | 35.80 K | $669.46 M |
| 08/12/2025 | $30.03 | $31.08 (3.5%) | $31.21 | $29.55 | 35.50 K | $659.70 M |
| 08/11/2025 | $29.80 | $29.69 (-0.37%) | $30.75 | $29.42 | 24.71 K | $630.19 M |
| 08/08/2025 | $29.37 | $29.80 (1.46%) | $29.94 | $29.31 | 25.34 K | $632.53 M |
| 08/07/2025 | $29.62 | $29.23 (-1.32%) | $29.68 | $28.99 | 29.50 K | $620.43 M |
| 08/06/2025 | $30.01 | $29.62 (-1.3%) | $30.35 | $28.34 | 28.43 K | $628.71 M |
| 08/05/2025 | $30.25 | $30.17 (-0.26%) | $30.45 | $29.48 | 45.38 K | $640.38 M |
| 08/04/2025 | $29.44 | $30.09 (2.21%) | $30.22 | $29.20 | 53.52 K | $638.69 M |
| 08/01/2025 | $29.86 | $29.44 (-1.41%) | $30.00 | $29.26 | 62.03 K | $624.42 M |
| 07/31/2025 | $30.28 | $30.09 (-0.63%) | $30.46 | $29.95 | 29.40 K | $638.21 M |
| 07/30/2025 | $31.08 | $30.59 (-1.58%) | $31.37 | $30.35 | 43.60 K | $648.81 M |
| 07/29/2025 | $31.40 | $30.99 (-1.31%) | $31.40 | $30.77 | 33.20 K | $657.30 M |
| 07/28/2025 | $30.68 | $31.15 (1.53%) | $31.25 | $30.32 | 42.54 K | $660.69 M |
| 07/25/2025 | $29.62 | $30.56 (3.17%) | $30.60 | $29.61 | 33.22 K | $648.18 M |
| 07/24/2025 | $30.50 | $29.67 (-2.72%) | $30.95 | $29.56 | 39.50 K | $629.30 M |
| 07/23/2025 | $30.77 | $30.42 (-1.14%) | $30.77 | $29.94 | 46.73 K | $645.21 M |
| 07/22/2025 | $30.40 | $30.47 (0.23%) | $30.87 | $30.02 | 33.60 K | $646.27 M |
| 07/21/2025 | $30.28 | $30.25 (-0.1%) | $30.83 | $30.02 | 47.83 K | $641.60 M |
| 07/18/2025 | $31.00 | $30.12 (-2.84%) | $31.25 | $30.02 | 46.80 K | $638.85 M |
| 07/17/2025 | $30.60 | $30.85 (0.82%) | $31.19 | $30.58 | 46.71 K | $654.33 M |
| 07/16/2025 | $30.59 | $30.44 (-0.49%) | $30.75 | $29.87 | 60.00 K | $645.63 M |
| 07/15/2025 | $30.80 | $30.03 (-2.5%) | $30.80 | $29.93 | 60.60 K | $636.94 M |
| 07/14/2025 | $30.02 | $30.59 (1.9%) | $30.63 | $30.02 | 50.80 K | $648.81 M |
| 07/11/2025 | $30.31 | $30.01 (-0.99%) | $30.34 | $29.76 | 33.23 K | $636.51 M |
| 07/10/2025 | $29.88 | $30.31 (1.44%) | $30.65 | $29.85 | 35.70 K | $642.88 M |
| 07/09/2025 | $29.88 | $30.23 (1.17%) | $30.33 | $29.88 | 23.51 K | $641.18 M |
| 07/08/2025 | $29.87 | $30.23 (1.21%) | $30.40 | $29.63 | 36.90 K | $641.18 M |
| 07/07/2025 | $29.83 | $29.95 (0.4%) | $30.63 | $29.72 | 43.60 K | $635.24 M |
| 07/03/2025 | $30.09 | $30.42 (1.1%) | $30.44 | $30.09 | 21.20 K | $645.21 M |
| 07/02/2025 | $29.60 | $29.76 (0.54%) | $29.98 | $29.10 | 34.50 K | $631.21 M |
| 07/01/2025 | $28.32 | $29.50 (4.17%) | $30.04 | $28.32 | 41.60 K | $625.70 M |
| 06/30/2025 | $28.74 | $28.54 (-0.7%) | $28.98 | $28.40 | 47.80 K | $605.33 M |
| 06/27/2025 | $28.34 | $28.46 (0.42%) | $29.03 | $28.01 | 345.70 K | $603.64 M |
| 06/26/2025 | $27.47 | $28.27 (2.91%) | $28.35 | $27.47 | 27.21 K | $599.61 M |
| 06/25/2025 | $27.96 | $27.91 (-0.18%) | $28.05 | $27.80 | 43.60 K | $591.97 M |
| 06/24/2025 | $27.89 | $28.04 (0.54%) | $28.27 | $27.79 | 33.50 K | $594.73 M |
| 06/23/2025 | $26.44 | $27.71 (4.8%) | $27.76 | $26.44 | 54.32 K | $587.73 M |
| 06/20/2025 | $26.74 | $26.48 (-0.97%) | $27.30 | $26.26 | 106.30 K | $561.64 M |
| 06/18/2025 | $26.36 | $26.51 (0.57%) | $26.67 | $26.20 | 47.30 K | $562.28 M |
| 06/17/2025 | $26.61 | $26.45 (-0.6%) | $26.76 | $26.37 | 39.50 K | $561.00 M |
| 06/16/2025 | $27.29 | $26.83 (-1.69%) | $27.36 | $26.67 | 42.25 K | $569.06 M |
| 06/13/2025 | $27.71 | $27.07 (-2.31%) | $27.71 | $26.93 | 45.74 K | $574.15 M |
| 06/12/2025 | $28.12 | $28.05 (-0.25%) | $28.28 | $27.71 | 37.51 K | $594.94 M |
| 06/11/2025 | $28.46 | $28.30 (-0.56%) | $28.70 | $28.00 | 51.60 K | $600.24 M |
| 06/10/2025 | $27.90 | $28.44 (1.94%) | $28.52 | $27.90 | 48.20 K | $603.21 M |
| 06/09/2025 | $27.91 | $27.77 (-0.5%) | $28.49 | $27.60 | 42.60 K | $589.00 M |
| 06/06/2025 | $27.64 | $27.82 (0.65%) | $27.86 | $27.35 | 34.85 K | $590.06 M |
| 06/05/2025 | $27.30 | $27.20 (-0.37%) | $28.18 | $26.89 | 41.40 K | $576.91 M |
| 06/04/2025 | $27.77 | $27.26 (-1.84%) | $29.04 | $27.21 | 34.40 K | $578.18 M |
| 06/03/2025 | $27.23 | $27.69 (1.69%) | $27.84 | $27.12 | 22.00 K | $587.30 M |
| 06/02/2025 | $28.11 | $27.28 (-2.95%) | $28.36 | $27.24 | 37.93 K | $578.61 M |
| 05/30/2025 | $27.51 | $27.96 (1.64%) | $28.15 | $27.20 | 110.50 K | $593.03 M |
| 05/29/2025 | $27.94 | $27.74 (-0.72%) | $28.00 | $27.67 | 46.53 K | $588.36 M |
| 05/28/2025 | $28.27 | $27.94 (-1.17%) | $28.57 | $27.88 | 31.50 K | $592.60 M |
| 05/27/2025 | $27.95 | $28.27 (1.14%) | $28.42 | $27.73 | 32.12 K | $599.60 M |
| 05/23/2025 | $27.26 | $27.60 (1.25%) | $27.99 | $27.26 | 44.91 K | $585.39 M |
| 05/22/2025 | $27.88 | $27.75 (-0.47%) | $28.18 | $27.69 | 34.70 K | $588.57 M |
| 05/21/2025 | $28.66 | $28.10 (-1.95%) | $28.88 | $27.91 | 27.30 K | $596.00 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.
