Plumas Bancorp - Common Stock (PLBC)

Last Price44.78

Change+0.47 (1.06%)

NASDAQ · Last Trade: Jan 7th, 2:25 AM EST

Historical Prices For Plumas Bancorp - Common Stock (PLBC)

Date Range:

2025-10-07 - 2026-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2026	43.97	44.90	43.84	44.78	17,452	44.78
1/05/2026	43.45	45.02	43.45	44.31	9,382	44.31
1/02/2026	44.68	44.87	43.80	43.95	15,202	43.95
12/31/2025	44.49	44.81	44.42	44.69	8,280	44.69
12/30/2025	44.73	44.94	44.11	44.68	15,155	44.68
12/29/2025	46.02	46.13	44.70	44.94	11,216	44.94
12/26/2025	45.25	45.32	45.13	45.30	4,791	45.30
12/24/2025	45.12	45.85	45.03	45.28	9,493	45.28
12/23/2025	45.41	45.85	45.31	45.56	14,465	45.56
12/22/2025	46.13	46.66	45.54	45.54	15,444	45.54
12/19/2025	46.81	46.81	45.50	46.13	57,268	46.13
12/18/2025	46.15	47.03	46.02	46.96	11,218	46.96
12/17/2025	45.80	46.10	45.67	46.07	14,312	46.07
12/16/2025	45.91	46.07	45.67	45.90	15,009	45.90
12/15/2025	46.00	46.25	45.50	46.01	21,439	46.01
12/12/2025	45.40	45.65	45.17	45.52	17,988	45.52
12/11/2025	44.94	45.70	44.94	45.48	17,035	45.48
12/10/2025	43.70	44.99	43.70	44.90	58,749	44.90
12/09/2025	43.73	44.14	43.49	43.70	16,292	43.70
12/08/2025	43.65	43.75	43.65	43.75	6,514	43.75
12/05/2025	43.51	44.26	43.51	43.64	9,936	43.64
12/04/2025	43.65	44.04	43.52	43.67	14,021	43.67
12/03/2025	43.42	44.51	43.42	44.27	20,549	44.27
12/02/2025	43.59	43.59	42.02	42.96	65,957	42.96
12/01/2025	43.04	43.77	43.04	43.59	11,324	43.59
11/28/2025	43.25	43.80	43.05	43.41	12,169	43.41
11/26/2025	42.72	43.72	42.72	43.43	12,918	43.43
11/25/2025	42.35	43.28	42.35	43.28	15,462	43.28
11/24/2025	42.57	42.57	41.87	42.02	7,791	42.02
11/21/2025	41.38	42.89	41.38	42.70	25,754	42.70
11/20/2025	41.73	41.82	41.32	41.32	9,990	41.32
11/19/2025	41.50	42.33	41.35	41.71	13,966	41.71
11/18/2025	42.00	42.00	41.30	41.61	3,539	41.61
11/17/2025	42.01	42.70	41.53	41.53	6,997	41.53
11/14/2025	42.49	42.67	41.77	42.16	10,778	42.16
11/13/2025	43.00	43.00	42.43	42.43	5,859	42.43
11/12/2025	43.50	43.50	41.90	42.42	11,453	42.42
11/11/2025	41.51	41.98	41.50	41.98	4,326	41.98
11/10/2025	41.51	41.59	41.37	41.59	4,701	41.59
11/07/2025	41.51	41.60	41.24	41.46	6,465	41.46
11/06/2025	41.70	41.70	41.11	41.33	7,113	41.33
11/05/2025	41.50	41.70	40.95	41.46	8,830	41.46
11/04/2025	40.94	40.94	40.85	40.86	9,244	40.86
11/03/2025	40.70	40.99	40.35	40.65	6,475	40.65
10/31/2025	40.97	41.27	40.80	41.04	5,464	40.74
10/30/2025	40.91	41.29	40.67	41.17	9,598	40.87
10/29/2025	40.97	41.15	39.80	40.41	15,237	40.11
10/28/2025	40.75	41.33	40.75	41.12	11,005	40.82
10/27/2025	41.95	41.95	40.89	41.06	7,755	40.76
10/24/2025	41.59	41.62	41.55	41.55	3,840	41.25
10/23/2025	41.33	41.66	41.21	41.38	8,522	41.08
10/22/2025	42.01	42.61	41.31	41.31	20,503	41.01
10/21/2025	41.60	41.63	41.39	41.43	8,323	41.13
10/20/2025	41.62	42.50	41.00	41.50	19,674	41.20
10/17/2025	42.11	42.52	41.55	41.61	12,856	41.31
10/16/2025	42.41	44.03	41.14	42.11	25,812	41.80
10/15/2025	42.74	46.65	42.74	42.80	12,951	42.49
10/14/2025	41.76	42.88	41.76	42.74	17,260	42.43
10/13/2025	41.99	41.99	41.41	41.99	9,402	41.68
10/10/2025	41.50	42.05	41.01	41.02	12,711	40.72
10/09/2025	42.01	42.01	41.49	41.49	15,252	41.19
10/08/2025	42.31	42.59	42.08	42.08	3,713	41.77
10/07/2025	42.40	42.73	42.14	42.14	11,839	41.83