5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
+6.24%
3 MONTH PERFORMANCE
+20.17%
6 MONTH PERFORMANCE
+28.66%
YEAR-TO-DATE PERFORMANCE
+11.91%
1 YEAR PERFORMANCE
+26.63%
Five Star Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $41.00 | $40.03 (-2.37%) | $41.09 | $39.91 | 40.37 K | $853.40 M |
| 02/17/2026 | $40.53 | $40.63 (0.25%) | $41.00 | $40.27 | 33.70 K | $862.64 M |
| 02/13/2026 | $40.63 | $40.54 (-0.22%) | $40.80 | $39.37 | 46.65 K | $860.73 M |
| 02/12/2026 | $40.62 | $40.43 (-0.47%) | $41.00 | $39.38 | 53.00 K | $858.39 M |
| 02/11/2026 | $40.69 | $40.22 (-1.16%) | $40.69 | $39.73 | 40.01 K | $853.93 M |
| 02/10/2026 | $41.00 | $40.46 (-1.32%) | $41.00 | $40.08 | 64.23 K | $859.03 M |
| 02/09/2026 | $41.17 | $41.14 (-0.07%) | $41.94 | $40.01 | 55.90 K | $873.47 M |
| 02/06/2026 | $41.70 | $41.38 (-0.77%) | $42.26 | $41.08 | 101.54 K | $878.56 M |
| 02/05/2026 | $41.00 | $41.12 (0.29%) | $41.60 | $40.95 | 75.41 K | $873.04 M |
| 02/04/2026 | $41.01 | $41.05 (0.1%) | $41.56 | $40.75 | 82.90 K | $871.56 M |
| 02/03/2026 | $40.03 | $40.61 (1.45%) | $41.00 | $39.92 | 76.10 K | $862.21 M |
| 02/02/2026 | $39.27 | $40.14 (2.22%) | $40.59 | $38.87 | 76.01 K | $852.23 M |
| 01/30/2026 | $39.19 | $39.62 (1.1%) | $39.90 | $39.05 | 114.50 K | $841.19 M |
| 01/29/2026 | $38.65 | $39.49 (2.17%) | $39.56 | $37.20 | 77.90 K | $838.43 M |
| 01/28/2026 | $38.84 | $38.43 (-1.06%) | $39.47 | $38.03 | 71.92 K | $815.93 M |
| 01/27/2026 | $38.98 | $38.58 (-1.03%) | $39.17 | $37.67 | 86.11 K | $819.11 M |
| 01/26/2026 | $38.22 | $38.80 (1.52%) | $38.89 | $35.72 | 110.50 K | $823.78 M |
| 01/23/2026 | $39.69 | $38.23 (-3.68%) | $39.69 | $38.04 | 60.00 K | $811.68 M |
| 01/22/2026 | $39.63 | $39.80 (0.43%) | $40.31 | $39.55 | 92.52 K | $845.02 M |
| 01/21/2026 | $37.70 | $39.64 (5.15%) | $39.64 | $37.70 | 88.89 K | $841.62 M |
| 01/20/2026 | $37.24 | $37.36 (0.32%) | $37.91 | $37.15 | 55.70 K | $793.21 M |
| 01/16/2026 | $37.88 | $37.69 (-0.5%) | $38.06 | $37.61 | 45.22 K | $800.22 M |
| 01/15/2026 | $36.75 | $37.89 (3.1%) | $37.95 | $36.75 | 65.60 K | $804.46 M |
| 01/14/2026 | $36.45 | $36.79 (0.93%) | $36.98 | $36.20 | 68.04 K | $781.11 M |
| 01/13/2026 | $37.00 | $36.58 (-1.14%) | $37.20 | $36.30 | 59.30 K | $776.65 M |
| 01/12/2026 | $36.83 | $36.60 (-0.62%) | $37.34 | $36.42 | 45.51 K | $777.08 M |
| 01/09/2026 | $37.16 | $36.98 (-0.48%) | $37.91 | $36.90 | 56.80 K | $785.14 M |
| 01/08/2026 | $36.17 | $37.23 (2.93%) | $37.41 | $36.17 | 58.32 K | $790.45 M |
| 01/07/2026 | $36.34 | $36.37 (0.08%) | $36.55 | $35.81 | 84.02 K | $772.19 M |
| 01/06/2026 | $36.18 | $36.29 (0.3%) | $36.73 | $35.90 | 80.94 K | $770.49 M |
| 01/05/2026 | $35.65 | $36.44 (2.22%) | $36.83 | $35.65 | 74.95 K | $773.68 M |
| 01/02/2026 | $35.73 | $35.65 (-0.22%) | $36.01 | $34.00 | 96.81 K | $756.91 M |
| 12/31/2025 | $36.05 | $35.78 (-0.75%) | $36.05 | $35.47 | 52.90 K | $759.67 M |
| 12/30/2025 | $36.29 | $35.91 (-1.05%) | $36.29 | $35.57 | 38.15 K | $762.43 M |
| 12/29/2025 | $36.35 | $36.19 (-0.44%) | $36.67 | $35.99 | 35.90 K | $768.37 M |
| 12/26/2025 | $36.63 | $36.53 (-0.27%) | $37.67 | $36.15 | 42.50 K | $775.59 M |
| 12/24/2025 | $36.66 | $36.69 (0.08%) | $37.01 | $36.30 | 49.43 K | $778.99 M |
| 12/23/2025 | $36.77 | $36.75 (-0.05%) | $37.75 | $35.87 | 55.00 K | $780.26 M |
| 12/22/2025 | $37.05 | $37.00 (-0.13%) | $37.99 | $36.98 | 101.91 K | $785.57 M |
| 12/19/2025 | $37.45 | $36.99 (-1.23%) | $37.59 | $36.64 | 166.60 K | $785.36 M |
| 12/18/2025 | $38.48 | $37.63 (-2.21%) | $38.86 | $35.85 | 100.90 K | $798.94 M |
| 12/17/2025 | $37.67 | $38.14 (1.25%) | $38.25 | $37.67 | 50.42 K | $809.77 M |
| 12/16/2025 | $37.72 | $37.66 (-0.16%) | $38.09 | $37.48 | 66.73 K | $799.58 M |
| 12/15/2025 | $37.65 | $37.77 (0.32%) | $38.00 | $37.63 | 55.60 K | $801.92 M |
| 12/12/2025 | $37.28 | $37.26 (-0.05%) | $37.40 | $36.62 | 44.50 K | $791.09 M |
| 12/11/2025 | $36.80 | $37.16 (0.98%) | $37.22 | $36.47 | 49.60 K | $788.96 M |
| 12/10/2025 | $35.17 | $36.60 (4.07%) | $37.03 | $35.17 | 91.70 K | $777.08 M |
| 12/09/2025 | $35.17 | $35.33 (0.45%) | $36.01 | $35.10 | 36.90 K | $750.11 M |
| 12/08/2025 | $34.83 | $35.03 (0.57%) | $35.40 | $34.76 | 59.81 K | $743.74 M |
| 12/05/2025 | $34.97 | $34.69 (-0.8%) | $34.97 | $34.49 | 24.80 K | $736.52 M |
| 12/04/2025 | $35.10 | $35.01 (-0.26%) | $35.35 | $34.51 | 37.20 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 |
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.
