5 DAY PERFORMANCE
+1.09%
1 MONTH PERFORMANCE
+0.79%
3 MONTH PERFORMANCE
-8.40%
6 MONTH PERFORMANCE
-15.33%
YEAR-TO-DATE PERFORMANCE
-7.28%
1 YEAR PERFORMANCE
+23.12%
Five Star Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $27.51 | $27.96 (1.64%) | $28.15 | $27.20 | 110.48 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 |
| 05/20/2025 | $28.97 | $28.95 (-0.07%) | $29.16 | $28.80 | 25.23 K | $614.03 M |
| 05/19/2025 | $28.78 | $29.03 (0.87%) | $29.15 | $28.38 | 34.30 K | $615.72 M |
| 05/16/2025 | $29.35 | $28.97 (-1.29%) | $29.35 | $28.96 | 48.23 K | $614.45 M |
| 05/15/2025 | $29.06 | $29.42 (1.24%) | $29.53 | $28.92 | 38.90 K | $623.99 M |
| 05/14/2025 | $29.16 | $29.13 (-0.1%) | $29.41 | $29.05 | 27.93 K | $617.84 M |
| 05/13/2025 | $29.28 | $29.39 (0.38%) | $29.86 | $29.16 | 34.62 K | $623.36 M |
| 05/12/2025 | $29.32 | $29.02 (-1.02%) | $30.45 | $28.91 | 135.10 K | $615.51 M |
| 05/09/2025 | $28.40 | $28.32 (-0.28%) | $28.94 | $27.96 | 27.70 K | $600.66 M |
| 05/08/2025 | $28.03 | $28.54 (1.82%) | $28.83 | $27.53 | 33.65 K | $605.33 M |
| 05/07/2025 | $28.36 | $27.90 (-1.62%) | $29.84 | $27.71 | 48.51 K | $591.76 M |
| 05/06/2025 | $28.30 | $27.75 (-1.94%) | $28.60 | $27.71 | 75.15 K | $588.57 M |
| 05/05/2025 | $28.17 | $28.02 (-0.53%) | $28.50 | $27.96 | 36.23 K | $594.30 M |
| 05/02/2025 | $27.93 | $28.18 (0.9%) | $28.60 | $27.90 | 62.10 K | $597.69 M |
| 05/01/2025 | $28.24 | $27.55 (-2.44%) | $28.48 | $27.33 | 44.10 K | $584.33 M |
| 04/30/2025 | $27.39 | $27.68 (1.06%) | $28.80 | $26.62 | 63.31 K | $557.87 M |
| 04/29/2025 | $26.20 | $27.70 (5.73%) | $28.04 | $25.70 | 46.31 K | $558.28 M |
| 04/28/2025 | $26.95 | $27.04 (0.33%) | $27.14 | $26.68 | 47.45 K | $544.97 M |
| 04/25/2025 | $27.06 | $26.99 (-0.26%) | $27.12 | $26.72 | 34.75 K | $543.97 M |
| 04/24/2025 | $26.90 | $27.36 (1.71%) | $27.42 | $26.60 | 56.92 K | $551.42 M |
| 04/23/2025 | $27.49 | $27.24 (-0.91%) | $27.96 | $26.94 | 38.90 K | $549.01 M |
| 04/22/2025 | $26.54 | $27.00 (1.73%) | $27.27 | $26.05 | 56.62 K | $544.17 M |
| 04/21/2025 | $26.20 | $26.27 (0.27%) | $26.33 | $25.63 | 44.15 K | $529.46 M |
| 04/17/2025 | $26.19 | $26.41 (0.84%) | $26.69 | $25.80 | 66.80 K | $532.28 M |
| 04/16/2025 | $26.79 | $26.20 (-2.2%) | $27.18 | $25.90 | 36.10 K | $528.04 M |
| 04/15/2025 | $25.63 | $26.24 (2.38%) | $26.57 | $25.07 | 45.70 K | $528.85 M |
| 04/14/2025 | $26.05 | $25.74 (-1.19%) | $26.90 | $25.14 | 107.04 K | $518.77 M |
| 04/11/2025 | $25.02 | $25.19 (0.68%) | $25.39 | $24.30 | 52.63 K | $507.69 M |
| 04/10/2025 | $25.81 | $25.15 (-2.56%) | $25.96 | $24.47 | 71.85 K | $506.88 M |
| 04/09/2025 | $25.17 | $26.33 (4.61%) | $26.98 | $24.37 | 108.18 K | $530.66 M |
| 04/08/2025 | $26.11 | $25.37 (-2.83%) | $26.15 | $25.00 | 61.52 K | $511.32 M |
| 04/07/2025 | $24.69 | $25.35 (2.67%) | $26.23 | $22.22 | 66.10 K | $510.91 M |
| 04/04/2025 | $25.06 | $25.27 (0.84%) | $25.31 | $23.67 | 90.13 K | $509.30 M |
| 04/03/2025 | $27.61 | $25.99 (-5.87%) | $27.65 | $25.93 | 176.41 K | $523.81 M |
| 04/02/2025 | $27.60 | $27.87 (0.98%) | $27.93 | $27.50 | 66.83 K | $561.70 M |
| 04/01/2025 | $27.55 | $27.86 (1.13%) | $28.94 | $27.39 | 65.67 K | $561.50 M |
| 03/31/2025 | $27.41 | $27.80 (1.42%) | $27.94 | $27.38 | 83.97 K | $560.29 M |
| 03/28/2025 | $28.34 | $27.77 (-2.01%) | $28.34 | $27.35 | 82.02 K | $559.69 M |
| 03/27/2025 | $28.45 | $28.36 (-0.32%) | $28.85 | $28.18 | 55.93 K | $571.58 M |
| 03/26/2025 | $28.26 | $28.45 (0.67%) | $28.98 | $28.26 | 84.34 K | $573.39 M |
| 03/25/2025 | $28.11 | $28.44 (1.17%) | $28.99 | $27.91 | 161.80 K | $573.19 M |
| 03/24/2025 | $28.29 | $28.36 (0.25%) | $28.80 | $28.01 | 99.21 K | $571.58 M |
| 03/21/2025 | $28.21 | $28.00 (-0.74%) | $28.73 | $27.67 | 118.39 K | $564.32 M |
| 03/20/2025 | $28.24 | $28.43 (0.67%) | $28.90 | $28.24 | 120.01 K | $572.99 M |
| 03/19/2025 | $28.29 | $28.49 (0.71%) | $30.07 | $28.11 | 146.42 K | $574.20 M |
| 03/18/2025 | $27.92 | $28.24 (1.15%) | $29.50 | $27.92 | 141.00 K | $569.16 M |
| 03/17/2025 | $28.37 | $28.07 (-1.06%) | $30.23 | $27.99 | 161.35 K | $565.73 M |
| 03/14/2025 | $28.30 | $28.28 (-0.07%) | $28.66 | $27.85 | 114.84 K | $569.97 M |
| 03/13/2025 | $28.43 | $27.99 (-1.55%) | $28.60 | $27.95 | 47.09 K | $564.12 M |
| 03/12/2025 | $28.29 | $28.25 (-0.14%) | $28.43 | $27.83 | 51.43 K | $569.36 M |
| 03/11/2025 | $28.86 | $28.18 (-2.36%) | $28.98 | $27.65 | 48.79 K | $567.95 M |
| 03/10/2025 | $28.73 | $28.71 (-0.07%) | $28.99 | $28.44 | 43.02 K | $578.63 M |
| 03/07/2025 | $29.48 | $29.09 (-1.32%) | $29.88 | $28.84 | 36.82 K | $586.29 M |
| 03/06/2025 | $29.23 | $29.58 (1.2%) | $29.76 | $29.20 | 58.67 K | $596.17 M |
| 03/05/2025 | $29.65 | $29.50 (-0.51%) | $29.75 | $28.81 | 39.28 K | $594.55 M |
| 03/04/2025 | $30.27 | $29.46 (-2.68%) | $30.28 | $29.37 | 52.40 K | $593.75 M |
| 03/03/2025 | $30.49 | $30.48 (-0.03%) | $31.05 | $30.12 | 34.41 K | $614.31 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.
