5 DAY PERFORMANCE
+8.76%
1 MONTH PERFORMANCE
+6.26%
3 MONTH PERFORMANCE
+15.26%
6 MONTH PERFORMANCE
+30.07%
YEAR-TO-DATE PERFORMANCE
+16.72%
1 YEAR PERFORMANCE
+15.34%
Five Star Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/22/2025 | $35.11 | $35.15 (0.11%) | $35.82 | $34.74 | 86.87 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 |
| 09/03/2025 | $32.37 | $32.41 (0.12%) | $32.57 | $32.05 | 22.30 K | $687.93 M |
| 09/02/2025 | $32.42 | $32.59 (0.52%) | $32.80 | $32.31 | 21.92 K | $691.75 M |
| 08/29/2025 | $33.00 | $32.77 (-0.7%) | $33.10 | $32.49 | 35.15 K | $695.57 M |
| 08/28/2025 | $33.18 | $32.82 (-1.08%) | $33.18 | $32.37 | 26.23 K | $696.63 M |
| 08/27/2025 | $32.86 | $32.95 (0.27%) | $33.41 | $32.69 | 31.74 K | $699.39 M |
| 08/26/2025 | $31.34 | $32.88 (4.91%) | $33.00 | $31.34 | 43.50 K | $697.91 M |
| 08/25/2025 | $32.66 | $32.32 (-1.04%) | $32.66 | $31.46 | 21.80 K | $686.02 M |
| 08/22/2025 | $31.46 | $32.61 (3.66%) | $33.07 | $31.46 | 71.00 K | $692.17 M |
| 08/21/2025 | $31.38 | $31.22 (-0.51%) | $31.38 | $30.45 | 14.30 K | $662.67 M |
| 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 |
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.
