5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
+15.23%
3 MONTH PERFORMANCE
+25.32%
6 MONTH PERFORMANCE
+26.81%
YEAR-TO-DATE PERFORMANCE
+16.96%
1 YEAR PERFORMANCE
+13.93%
Plumas Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $52.62 | $52.27 (-0.67%) | $53.40 | $52.16 | 14.70 K | $363.59 M |
| 02/17/2026 | $52.78 | $52.69 (-0.17%) | $53.07 | $52.48 | 20.10 K | $366.51 M |
| 02/13/2026 | $52.85 | $52.51 (-0.64%) | $52.99 | $52.30 | 11.60 K | $365.26 M |
| 02/12/2026 | $52.82 | $52.48 (-0.64%) | $53.34 | $51.73 | 16.80 K | $365.05 M |
| 02/11/2026 | $53.50 | $52.29 (-2.26%) | $53.50 | $52.06 | 18.60 K | $363.73 M |
| 02/10/2026 | $52.96 | $52.65 (-0.59%) | $53.38 | $52.50 | 29.80 K | $366.23 M |
| 02/09/2026 | $53.35 | $52.85 (-0.94%) | $53.47 | $52.85 | 11.25 K | $367.62 M |
| 02/06/2026 | $52.92 | $53.41 (0.93%) | $53.88 | $52.75 | 41.10 K | $371.52 M |
| 02/05/2026 | $52.92 | $52.71 (-0.4%) | $53.01 | $52.50 | 24.00 K | $366.65 M |
| 02/04/2026 | $52.50 | $52.61 (0.21%) | $53.28 | $52.50 | 49.60 K | $365.96 M |
| 02/03/2026 | $52.25 | $52.30 (0.1%) | $54.58 | $51.92 | 29.60 K | $363.80 M |
| 02/02/2026 | $50.96 | $51.96 (1.96%) | $52.30 | $50.96 | 43.24 K | $361.43 M |
| 01/30/2026 | $49.50 | $50.11 (1.23%) | $50.26 | $49.50 | 27.44 K | $348.57 M |
| 01/29/2026 | $50.00 | $49.81 (-0.38%) | $50.04 | $49.65 | 22.43 K | $346.48 M |
| 01/28/2026 | $49.60 | $49.55 (-0.1%) | $50.00 | $49.00 | 17.80 K | $344.67 M |
| 01/27/2026 | $49.75 | $49.69 (-0.12%) | $49.99 | $49.31 | 16.85 K | $345.64 M |
| 01/26/2026 | $50.00 | $49.85 (-0.3%) | $50.00 | $49.40 | 13.74 K | $346.76 M |
| 01/23/2026 | $49.81 | $49.82 (0.02%) | $50.00 | $48.50 | 21.10 K | $346.55 M |
| 01/22/2026 | $50.09 | $49.99 (-0.2%) | $52.01 | $49.53 | 51.80 K | $347.73 M |
| 01/21/2026 | $44.70 | $49.60 (10.96%) | $50.04 | $44.70 | 44.32 K | $345.02 M |
| 01/20/2026 | $45.28 | $44.53 (-1.66%) | $45.93 | $44.53 | 11.33 K | $309.75 M |
| 01/16/2026 | $45.87 | $45.36 (-1.11%) | $45.99 | $45.27 | 9.10 K | $284.23 M |
| 01/15/2026 | $46.01 | $46.01 (0%) | $46.01 | $46.01 | 4.52 K | $288.30 M |
| 01/14/2026 | $45.97 | $45.28 (-1.5%) | $45.97 | $44.94 | 7.94 K | $283.72 M |
| 01/13/2026 | $45.22 | $45.03 (-0.42%) | $45.23 | $44.75 | 11.20 K | $282.16 M |
| 01/12/2026 | $45.18 | $44.87 (-0.69%) | $45.18 | $44.45 | 6.11 K | $281.16 M |
| 01/09/2026 | $45.50 | $44.66 (-1.85%) | $45.50 | $44.54 | 4.14 K | $279.84 M |
| 01/08/2026 | $44.16 | $45.07 (2.06%) | $45.50 | $44.16 | 7.60 K | $282.41 M |
| 01/07/2026 | $44.03 | $44.25 (0.5%) | $44.37 | $43.92 | 9.33 K | $277.27 M |
| 01/06/2026 | $43.97 | $44.78 (1.84%) | $44.90 | $43.85 | 17.50 K | $280.59 M |
| 01/05/2026 | $43.45 | $44.31 (1.98%) | $45.02 | $43.45 | 9.40 K | $277.65 M |
| 01/02/2026 | $44.68 | $43.95 (-1.63%) | $44.87 | $43.80 | 15.20 K | $275.39 M |
| 12/31/2025 | $44.49 | $44.69 (0.45%) | $44.81 | $44.43 | 8.30 K | $280.03 M |
| 12/30/2025 | $44.73 | $44.68 (-0.11%) | $44.94 | $44.11 | 15.20 K | $279.96 M |
| 12/29/2025 | $46.02 | $44.94 (-2.35%) | $46.13 | $44.70 | 11.22 K | $281.59 M |
| 12/26/2025 | $45.25 | $45.30 (0.11%) | $45.32 | $45.13 | 4.80 K | $283.85 M |
| 12/24/2025 | $45.12 | $45.28 (0.35%) | $45.85 | $45.03 | 9.50 K | $283.72 M |
| 12/23/2025 | $45.41 | $45.56 (0.33%) | $45.86 | $45.31 | 14.50 K | $285.48 M |
| 12/22/2025 | $46.13 | $45.54 (-1.28%) | $46.67 | $45.54 | 15.44 K | $285.35 M |
| 12/19/2025 | $46.81 | $46.13 (-1.45%) | $46.81 | $45.50 | 57.30 K | $289.05 M |
| 12/18/2025 | $46.15 | $46.96 (1.76%) | $47.03 | $46.02 | 11.22 K | $294.25 M |
| 12/17/2025 | $45.80 | $46.07 (0.59%) | $46.10 | $45.68 | 14.31 K | $288.67 M |
| 12/16/2025 | $45.91 | $45.90 (-0.02%) | $46.07 | $45.68 | 15.01 K | $287.61 M |
| 12/15/2025 | $46.00 | $46.01 (0.02%) | $46.25 | $45.50 | 21.44 K | $288.30 M |
| 12/12/2025 | $45.40 | $45.52 (0.26%) | $45.65 | $45.18 | 18.00 K | $285.23 M |
| 12/11/2025 | $44.94 | $45.48 (1.2%) | $45.71 | $44.94 | 17.04 K | $284.98 M |
| 12/10/2025 | $43.70 | $44.90 (2.75%) | $44.99 | $43.70 | 58.75 K | $281.34 M |
| 12/09/2025 | $43.73 | $43.70 (-0.07%) | $44.14 | $43.50 | 16.30 K | $273.82 M |
| 12/08/2025 | $43.65 | $43.75 (0.23%) | $43.75 | $43.65 | 6.51 K | $274.14 M |
| 12/05/2025 | $43.51 | $43.64 (0.3%) | $44.26 | $43.51 | 9.94 K | $273.45 M |
| 12/04/2025 | $43.65 | $43.67 (0.05%) | $44.04 | $43.52 | 14.02 K | $273.64 M |
| 12/03/2025 | $43.43 | $44.27 (1.93%) | $44.51 | $43.43 | 20.55 K | $277.40 M |
| 12/02/2025 | $43.59 | $42.96 (-1.45%) | $43.59 | $42.02 | 66.00 K | $269.19 M |
| 12/01/2025 | $43.04 | $43.59 (1.28%) | $43.77 | $43.04 | 11.32 K | $273.13 M |
| 11/28/2025 | $43.25 | $43.41 (0.37%) | $43.80 | $43.05 | 12.20 K | $272.01 M |
| 11/26/2025 | $42.72 | $43.43 (1.66%) | $43.72 | $42.72 | 12.92 K | $272.13 M |
| 11/25/2025 | $42.35 | $43.28 (2.2%) | $43.28 | $42.35 | 15.50 K | $271.19 M |
| 11/24/2025 | $42.57 | $42.02 (-1.29%) | $42.57 | $41.87 | 7.80 K | $263.30 M |
| 11/21/2025 | $41.38 | $42.70 (3.19%) | $42.89 | $41.38 | 25.80 K | $267.56 M |
| 11/20/2025 | $41.73 | $41.32 (-0.98%) | $41.82 | $41.32 | 10.00 K | $258.91 M |
| 11/19/2025 | $41.50 | $41.71 (0.51%) | $42.33 | $41.35 | 14.00 K | $261.35 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.
