5 DAY PERFORMANCE
-3.53%
1 MONTH PERFORMANCE
-6.55%
3 MONTH PERFORMANCE
-0.71%
6 MONTH PERFORMANCE
-14.37%
YEAR-TO-DATE PERFORMANCE
-10.96%
1 YEAR PERFORMANCE
+19.61%
Plumas Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/13/2025 | $44.11 | $42.08 (-4.6%) | $44.11 | $41.93 | 16.03 K | $248.73 M |
| 06/12/2025 | $44.26 | $44.15 (-0.25%) | $44.26 | $43.75 | 6.91 K | $260.97 M |
| 06/11/2025 | $43.72 | $43.62 (-0.23%) | $44.46 | $42.92 | 10.03 K | $257.84 M |
| 06/10/2025 | $43.42 | $43.13 (-0.67%) | $43.42 | $42.98 | 7.00 K | $254.94 M |
| 06/09/2025 | $42.70 | $42.95 (0.59%) | $43.24 | $42.00 | 15.30 K | $253.88 M |
| 06/06/2025 | $43.08 | $42.70 (-0.88%) | $43.08 | $41.35 | 15.51 K | $252.40 M |
| 06/05/2025 | $42.18 | $42.39 (0.5%) | $42.39 | $42.18 | 4.90 K | $250.57 M |
| 06/04/2025 | $42.42 | $42.38 (-0.09%) | $42.42 | $41.92 | 9.70 K | $250.51 M |
| 06/03/2025 | $42.50 | $42.81 (0.73%) | $43.32 | $42.20 | 10.13 K | $253.05 M |
| 06/02/2025 | $42.91 | $42.88 (-0.07%) | $43.06 | $42.40 | 11.21 K | $253.46 M |
| 05/30/2025 | $44.65 | $43.53 (-2.51%) | $44.65 | $43.10 | 9.21 K | $257.31 M |
| 05/29/2025 | $44.54 | $43.48 (-2.38%) | $44.84 | $43.48 | 3.83 K | $257.01 M |
| 05/28/2025 | $43.96 | $43.51 (-1.02%) | $44.29 | $43.05 | 9.80 K | $257.19 M |
| 05/27/2025 | $44.07 | $44.07 (0%) | $44.36 | $44.07 | 3.60 K | $260.50 M |
| 05/23/2025 | $43.00 | $43.73 (1.7%) | $43.73 | $43.00 | 5.50 K | $258.49 M |
| 05/22/2025 | $43.40 | $43.93 (1.22%) | $45.40 | $43.38 | 6.00 K | $259.67 M |
| 05/21/2025 | $45.62 | $43.40 (-4.87%) | $45.62 | $43.40 | 8.52 K | $256.54 M |
| 05/20/2025 | $45.37 | $45.64 (0.6%) | $46.25 | $45.37 | 12.55 K | $269.78 M |
| 05/19/2025 | $44.62 | $44.62 (0%) | $44.62 | $44.62 | 2.80 K | $263.75 M |
| 05/16/2025 | $46.71 | $45.03 (-3.6%) | $46.71 | $45.03 | 7.42 K | $266.17 M |
| 05/15/2025 | $45.40 | $46.93 (3.37%) | $46.94 | $45.40 | 9.93 K | $277.40 M |
| 05/14/2025 | $44.34 | $45.18 (1.89%) | $45.18 | $44.34 | 5.70 K | $267.06 M |
| 05/13/2025 | $45.87 | $45.14 (-1.59%) | $45.90 | $45.14 | 7.43 K | $266.82 M |
| 05/12/2025 | $44.63 | $45.40 (1.73%) | $46.33 | $44.50 | 12.40 K | $268.36 M |
| 05/09/2025 | $43.43 | $43.93 (1.15%) | $44.01 | $43.15 | 10.34 K | $259.67 M |
| 05/08/2025 | $43.70 | $43.53 (-0.39%) | $44.08 | $43.53 | 5.90 K | $257.31 M |
| 05/07/2025 | $45.35 | $43.70 (-3.64%) | $45.77 | $43.46 | 10.20 K | $258.31 M |
| 05/06/2025 | $42.87 | $44.02 (2.68%) | $44.79 | $42.87 | 8.00 K | $260.20 M |
| 05/05/2025 | $42.85 | $43.83 (2.29%) | $44.05 | $42.41 | 40.72 K | $259.08 M |
| 05/02/2025 | $42.85 | $43.55 (1.63%) | $44.00 | $42.85 | 61.40 K | $257.42 M |
| 05/01/2025 | $41.65 | $42.83 (2.83%) | $43.64 | $41.65 | 10.85 K | $253.17 M |
| 04/30/2025 | $42.00 | $44.09 (4.98%) | $44.09 | $41.50 | 17.00 K | $260.62 M |
| 04/29/2025 | $42.06 | $42.60 (1.28%) | $43.11 | $41.58 | 9.70 K | $251.81 M |
| 04/28/2025 | $42.39 | $42.15 (-0.57%) | $42.39 | $41.60 | 6.20 K | $249.15 M |
| 04/25/2025 | $41.66 | $42.39 (1.75%) | $42.39 | $41.56 | 7.24 K | $249.89 M |
| 04/24/2025 | $41.50 | $42.96 (3.52%) | $43.00 | $41.00 | 19.55 K | $253.25 M |
| 04/23/2025 | $43.02 | $41.28 (-4.04%) | $43.02 | $41.28 | 12.90 K | $243.35 M |
| 04/22/2025 | $40.83 | $42.63 (4.41%) | $42.64 | $40.83 | 8.55 K | $251.30 M |
| 04/21/2025 | $40.83 | $40.67 (-0.39%) | $40.91 | $40.07 | 8.10 K | $239.75 M |
| 04/17/2025 | $39.88 | $41.08 (3.01%) | $41.32 | $39.88 | 12.00 K | $242.17 M |
| 04/16/2025 | $42.00 | $39.89 (-5.02%) | $42.00 | $39.81 | 32.90 K | $235.15 M |
| 04/15/2025 | $41.00 | $40.59 (-1%) | $41.00 | $40.40 | 9.94 K | $239.28 M |
| 04/14/2025 | $40.00 | $40.40 (1%) | $40.70 | $39.01 | 11.02 K | $238.16 M |
| 04/11/2025 | $39.93 | $39.98 (0.13%) | $40.33 | $39.22 | 5.70 K | $235.68 M |
| 04/10/2025 | $41.42 | $40.03 (-3.36%) | $41.42 | $38.71 | 8.10 K | $235.98 M |
| 04/09/2025 | $41.62 | $42.38 (1.83%) | $45.41 | $40.39 | 38.14 K | $249.83 M |
| 04/08/2025 | $41.85 | $41.81 (-0.1%) | $42.58 | $41.25 | 21.70 K | $246.47 M |
| 04/07/2025 | $41.40 | $42.20 (1.93%) | $43.48 | $39.89 | 15.10 K | $248.77 M |
| 04/04/2025 | $40.50 | $43.00 (6.17%) | $43.18 | $40.50 | 18.40 K | $253.49 M |
| 04/03/2025 | $42.00 | $41.61 (-0.93%) | $42.22 | $41.06 | 11.14 K | $245.29 M |
| 04/02/2025 | $43.48 | $43.38 (-0.23%) | $43.48 | $42.50 | 7.00 K | $255.73 M |
| 04/01/2025 | $43.99 | $43.49 (-1.14%) | $43.99 | $42.90 | 8.03 K | $256.37 M |
| 03/31/2025 | $42.93 | $43.27 (0.79%) | $43.27 | $42.93 | 7.24 K | $255.08 M |
| 03/28/2025 | $43.71 | $42.82 (-2.04%) | $43.71 | $42.34 | 8.54 K | $252.42 M |
| 03/27/2025 | $43.86 | $43.42 (-1%) | $43.86 | $43.42 | 6.90 K | $255.96 M |
| 03/26/2025 | $43.07 | $43.50 (1%) | $43.50 | $42.79 | 3.52 K | $256.43 M |
| 03/25/2025 | $43.20 | $43.43 (0.53%) | $43.83 | $42.76 | 8.32 K | $256.02 M |
| 03/24/2025 | $43.32 | $43.69 (0.85%) | $43.69 | $43.32 | 5.71 K | $257.55 M |
| 03/21/2025 | $43.72 | $42.66 (-2.42%) | $44.44 | $42.27 | 57.60 K | $251.48 M |
| 03/20/2025 | $42.90 | $44.40 (3.5%) | $44.40 | $42.90 | 7.90 K | $261.78 M |
| 03/19/2025 | $42.50 | $43.22 (1.69%) | $43.78 | $42.50 | 14.73 K | $254.83 M |
| 03/18/2025 | $42.69 | $42.55 (-0.33%) | $42.69 | $41.71 | 12.70 K | $250.87 M |
| 03/17/2025 | $44.92 | $42.49 (-5.41%) | $44.92 | $42.49 | 10.71 K | $250.52 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.
