Plumas Bancorp - Common Stock (PLBC)

Last Price55.56

Change+0.81 (1.48%)

NASDAQ· Last Trade: Jun 21st, 7:43 AM EDT

Historical Prices For Plumas Bancorp - Common Stock (PLBC)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	55.35	55.85	54.51	55.56	90,545	55.56
6/17/2026	55.44	56.41	54.26	54.75	88,001	54.75
6/16/2026	55.50	56.25	54.90	55.48	97,463	55.48
6/15/2026	56.78	57.51	54.77	55.03	91,748	55.03
6/12/2026	55.84	57.00	55.84	56.61	103,509	56.61
6/11/2026	56.00	56.15	55.26	55.70	49,198	55.70
6/10/2026	55.71	56.40	55.50	55.71	91,141	55.71
6/09/2026	54.96	56.37	54.96	55.36	93,087	55.36
6/08/2026	54.59	55.94	54.16	54.71	86,178	54.71
6/05/2026	53.78	54.90	53.78	54.18	148,878	54.18
6/04/2026	52.91	54.24	52.78	53.79	98,699	53.79
6/03/2026	53.15	53.67	52.11	52.23	54,070	52.23
6/02/2026	52.54	53.78	52.54	53.50	69,108	53.50
6/01/2026	52.48	52.85	51.88	52.40	30,559	52.40
5/29/2026	52.58	53.17	52.46	52.63	28,802	52.63
5/28/2026	53.00	53.10	52.12	52.58	28,915	52.58
5/27/2026	53.00	53.21	52.65	52.84	36,711	52.84
5/26/2026	52.86	53.50	52.20	52.71	53,125	52.71
5/22/2026	53.28	53.97	52.28	52.66	43,133	52.66
5/21/2026	52.78	53.47	52.26	53.21	84,322	53.21
5/20/2026	52.57	53.67	52.25	52.96	115,407	52.96
5/19/2026	51.90	52.75	51.76	52.31	76,073	52.31
5/18/2026	51.39	52.10	51.39	51.90	35,534	51.90
5/15/2026	51.20	51.59	50.97	51.16	37,654	51.16
5/14/2026	51.50	52.34	51.42	51.44	22,637	51.44
5/13/2026	51.42	51.61	50.92	51.19	18,891	51.19
5/12/2026	51.16	51.65	50.50	51.51	27,083	51.51
5/11/2026	52.33	52.33	51.16	51.25	20,510	51.25
5/08/2026	52.00	52.19	51.50	52.03	36,360	52.03
5/07/2026	51.97	52.37	51.41	51.96	30,139	51.96
5/06/2026	51.54	52.00	51.36	51.67	19,015	51.67
5/05/2026	50.73	51.35	50.73	51.07	20,526	51.07
5/04/2026	51.05	51.51	50.25	50.51	26,310	50.51
5/01/2026	50.64	51.47	50.20	51.05	19,557	51.05
4/30/2026	50.75	51.37	50.70	51.01	28,364	50.68
4/29/2026	52.01	52.01	50.67	50.87	38,445	50.54
4/28/2026	51.77	52.20	51.53	52.01	38,783	51.67
4/27/2026	51.60	52.02	51.27	51.60	34,704	51.27
4/24/2026	51.55	51.94	51.01	51.25	21,628	50.92
4/23/2026	51.74	52.11	50.74	51.71	26,278	51.38
4/22/2026	52.01	52.34	51.23	51.52	40,820	51.19
4/21/2026	52.51	53.16	51.70	51.94	44,404	51.60
4/20/2026	52.40	53.00	52.35	52.58	34,147	52.24
4/17/2026	52.55	53.57	52.02	52.25	61,560	51.91
4/16/2026	52.90	53.59	51.56	51.71	58,903	51.38
4/15/2026	52.32	54.20	51.01	51.99	101,178	51.65
4/14/2026	50.96	52.38	50.50	51.10	139,404	50.77
4/13/2026	51.20	51.55	50.70	50.91	50,365	50.58
4/10/2026	51.79	51.82	50.55	51.12	45,501	50.79
4/09/2026	50.66	51.90	50.50	51.62	131,560	51.29
4/08/2026	51.36	52.30	50.51	50.90	74,613	50.57
4/07/2026	50.00	51.05	49.71	49.89	121,031	49.57
4/06/2026	49.31	50.51	49.03	49.98	135,288	49.66
4/02/2026	48.69	50.05	48.50	49.40	40,990	49.08
4/01/2026	48.91	49.75	48.81	49.25	37,928	48.93
3/31/2026	48.97	49.55	48.23	48.82	38,638	48.50
3/30/2026	48.36	48.84	48.20	48.39	42,001	48.08
3/27/2026	48.53	48.99	48.01	48.10	32,197	47.79
3/26/2026	48.40	49.00	48.40	48.79	22,859	48.47
3/25/2026	49.04	49.53	48.49	48.88	42,867	48.56
3/24/2026	48.36	49.51	48.36	48.88	45,863	48.56
3/23/2026	48.50	49.83	48.50	48.75	37,875	48.43