5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
+0.92%
3 MONTH PERFORMANCE
+5.80%
6 MONTH PERFORMANCE
+28.43%
YEAR-TO-DATE PERFORMANCE
+16.35%
1 YEAR PERFORMANCE
+5.07%
Five Star Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $35.10 | $35.01 (-0.26%) | $35.35 | $34.51 | 30.88 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 |
| 10/07/2025 | $32.19 | $31.75 (-1.37%) | $32.30 | $31.59 | 29.15 K | $673.92 M |
| 10/06/2025 | $32.18 | $32.06 (-0.37%) | $32.67 | $31.80 | 37.80 K | $680.50 M |
| 10/03/2025 | $31.96 | $32.07 (0.34%) | $32.45 | $31.86 | 21.40 K | $680.71 M |
| 10/02/2025 | $32.06 | $31.78 (-0.87%) | $32.20 | $31.13 | 31.74 K | $674.56 M |
| 10/01/2025 | $31.91 | $32.09 (0.56%) | $32.93 | $31.18 | 52.74 K | $681.14 M |
| 09/30/2025 | $32.12 | $32.20 (0.25%) | $32.43 | $31.67 | 37.94 K | $683.47 M |
| 09/29/2025 | $32.97 | $32.13 (-2.55%) | $33.00 | $32.01 | 29.30 K | $681.99 M |
| 09/26/2025 | $32.76 | $32.81 (0.15%) | $33.15 | $32.49 | 40.60 K | $696.42 M |
| 09/25/2025 | $32.93 | $32.87 (-0.18%) | $33.17 | $32.46 | 31.44 K | $697.69 M |
| 09/24/2025 | $33.32 | $33.03 (-0.87%) | $33.59 | $32.35 | 27.43 K | $701.09 M |
| 09/23/2025 | $33.20 | $33.32 (0.36%) | $33.87 | $33.06 | 59.20 K | $707.24 M |
| 09/22/2025 | $32.83 | $33.05 (0.67%) | $33.37 | $32.41 | 24.30 K | $701.51 M |
| 09/19/2025 | $33.74 | $32.95 (-2.34%) | $34.01 | $32.80 | 132.42 K | $699.39 M |
| 09/18/2025 | $33.16 | $33.75 (1.78%) | $33.79 | $32.65 | 31.23 K | $716.37 M |
| 09/17/2025 | $32.58 | $32.84 (0.8%) | $33.76 | $32.15 | 46.10 K | $697.06 M |
| 09/16/2025 | $32.81 | $32.39 (-1.28%) | $32.99 | $31.90 | 29.30 K | $687.50 M |
| 09/15/2025 | $32.97 | $32.86 (-0.33%) | $33.88 | $32.59 | 33.42 K | $697.48 M |
| 09/12/2025 | $32.99 | $32.82 (-0.52%) | $33.11 | $32.57 | 17.64 K | $696.63 M |
| 09/11/2025 | $32.78 | $32.91 (0.4%) | $33.33 | $32.76 | 30.60 K | $698.54 M |
| 09/10/2025 | $32.41 | $32.78 (1.14%) | $32.97 | $32.20 | 26.74 K | $695.78 M |
| 09/09/2025 | $33.01 | $32.58 (-1.3%) | $33.18 | $32.46 | 27.04 K | $691.54 M |
| 09/08/2025 | $32.95 | $32.96 (0.03%) | $33.00 | $32.60 | 16.91 K | $699.60 M |
| 09/05/2025 | $33.28 | $32.83 (-1.35%) | $33.50 | $32.59 | 22.44 K | $696.84 M |
| 09/04/2025 | $32.65 | $33.09 (1.35%) | $33.10 | $32.23 | 27.10 K | $702.36 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.
