Plumas BancorpPLBCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $45.50 | $45.50 | $44.54 | $44.66 | 4,135 |
| 1/8/2026 | $44.16 | $45.50 | $44.16 | $45.07 | 7,600 |
| 1/7/2026 | $44.03 | $44.37 | $43.92 | $44.25 | 9,331 |
| 1/6/2026 | $43.97 | $44.90 | $43.85 | $44.78 | 17,500 |
| 1/5/2026 | $43.45 | $45.02 | $43.45 | $44.31 | 9,400 |
| 1/2/2026 | $44.68 | $44.87 | $43.80 | $43.95 | 15,202 |
| 12/31/2025 | $44.49 | $44.81 | $44.43 | $44.69 | 8,300 |
| 12/30/2025 | $44.73 | $44.94 | $44.11 | $44.68 | 15,200 |
| 12/29/2025 | $46.02 | $46.13 | $44.70 | $44.94 | 11,216 |
| 12/26/2025 | $45.25 | $45.32 | $45.13 | $45.30 | 4,800 |
| 12/24/2025 | $45.12 | $45.85 | $45.03 | $45.28 | 9,500 |
| 12/23/2025 | $45.41 | $45.86 | $45.31 | $45.56 | 14,500 |
| 12/22/2025 | $46.13 | $46.67 | $45.54 | $45.54 | 15,444 |
| 12/19/2025 | $46.81 | $46.81 | $45.50 | $46.13 | 57,300 |
| 12/18/2025 | $46.15 | $47.03 | $46.02 | $46.96 | 11,218 |
| 12/17/2025 | $45.80 | $46.10 | $45.68 | $46.07 | 14,312 |
| 12/16/2025 | $45.91 | $46.07 | $45.68 | $45.90 | 15,009 |
| 12/15/2025 | $46.00 | $46.25 | $45.50 | $46.01 | 21,439 |
| 12/12/2025 | $45.40 | $45.65 | $45.18 | $45.52 | 18,000 |
| 12/11/2025 | $44.94 | $45.71 | $44.94 | $45.48 | 17,035 |
| 12/10/2025 | $43.70 | $44.99 | $43.70 | $44.90 | 58,749 |
| 12/9/2025 | $43.73 | $44.14 | $43.50 | $43.70 | 16,300 |
| 12/8/2025 | $43.65 | $43.75 | $43.65 | $43.75 | 6,514 |
| 12/5/2025 | $43.51 | $44.26 | $43.51 | $43.64 | 9,936 |
| 12/4/2025 | $43.65 | $44.04 | $43.52 | $43.67 | 14,021 |
| 12/3/2025 | $43.43 | $44.51 | $43.43 | $44.27 | 20,549 |
| 12/2/2025 | $43.59 | $43.59 | $42.02 | $42.96 | 66,000 |
| 12/1/2025 | $43.04 | $43.77 | $43.04 | $43.59 | 11,324 |
| 11/28/2025 | $43.25 | $43.80 | $43.05 | $43.41 | 12,200 |
| 11/26/2025 | $42.72 | $43.72 | $42.72 | $43.43 | 12,918 |
| 11/25/2025 | $42.35 | $43.28 | $42.35 | $43.28 | 15,500 |
| 11/24/2025 | $42.57 | $42.57 | $41.87 | $42.02 | 7,800 |
| 11/21/2025 | $41.38 | $42.89 | $41.38 | $42.70 | 25,800 |
| 11/20/2025 | $41.73 | $41.82 | $41.32 | $41.32 | 10,000 |
| 11/19/2025 | $41.50 | $42.33 | $41.35 | $41.71 | 14,000 |
| 11/18/2025 | $42.00 | $42.00 | $41.30 | $41.61 | 3,539 |
| 11/17/2025 | $42.01 | $42.70 | $41.53 | $41.53 | 7,000 |
| 11/14/2025 | $42.49 | $42.67 | $41.78 | $42.16 | 10,800 |
| 11/13/2025 | $43.00 | $43.00 | $42.43 | $42.43 | 5,900 |
| 11/12/2025 | $43.50 | $43.50 | $41.90 | $42.42 | 11,500 |
| 11/11/2025 | $41.52 | $41.98 | $41.50 | $41.98 | 4,326 |
| 11/10/2025 | $41.51 | $41.59 | $41.37 | $41.59 | 4,701 |
| 11/7/2025 | $41.51 | $41.60 | $41.24 | $41.46 | 6,500 |
| 11/6/2025 | $41.70 | $41.70 | $41.11 | $41.33 | 7,113 |
| 11/5/2025 | $41.50 | $41.70 | $40.95 | $41.46 | 8,830 |
| 11/4/2025 | $40.94 | $40.94 | $40.85 | $40.86 | 9,244 |
| 11/3/2025 | $40.70 | $40.99 | $40.35 | $40.65 | 6,500 |
| 10/31/2025 | $40.97 | $41.27 | $40.80 | $41.04 | 5,500 |
| 10/30/2025 | $40.91 | $41.29 | $40.67 | $41.17 | 9,600 |
| 10/29/2025 | $40.97 | $41.15 | $39.80 | $40.41 | 15,237 |
| 10/28/2025 | $40.75 | $41.33 | $40.75 | $41.12 | 11,005 |
| 10/27/2025 | $41.95 | $41.95 | $40.89 | $41.06 | 7,800 |
| 10/24/2025 | $41.59 | $41.62 | $41.55 | $41.55 | 3,840 |
| 10/23/2025 | $41.33 | $41.67 | $41.21 | $41.38 | 8,522 |
| 10/22/2025 | $42.01 | $42.61 | $41.31 | $41.31 | 20,503 |
| 10/21/2025 | $41.60 | $41.64 | $41.39 | $41.43 | 8,323 |
| 10/20/2025 | $41.62 | $42.50 | $41.00 | $41.50 | 19,700 |
| 10/17/2025 | $42.11 | $42.53 | $41.55 | $41.61 | 12,900 |
| 10/16/2025 | $42.41 | $44.03 | $41.14 | $42.11 | 25,812 |
| 10/15/2025 | $42.74 | $46.65 | $42.74 | $42.80 | 13,000 |
| 10/14/2025 | $41.76 | $42.88 | $41.76 | $42.74 | 17,300 |
| 10/13/2025 | $41.99 | $41.99 | $41.41 | $41.99 | 9,402 |