Plumas Bancorp - Common Stock (PLBC)
48.56
-0.12 (-0.25%)
NASDAQ · Last Trade: Mar 18th, 10:17 AM EDT
Historical Prices For Plumas Bancorp - Common Stock (PLBC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/17/2026 | 49.18 | 50.39 | 48.02 | 48.68 | 63,741 | 48.68 |
| 3/16/2026 | 49.12 | 49.73 | 48.97 | 48.99 | 50,398 | 48.99 |
| 3/13/2026 | 49.00 | 49.14 | 48.35 | 48.49 | 31,192 | 48.49 |
| 3/12/2026 | 48.40 | 49.32 | 48.10 | 48.44 | 28,992 | 48.44 |
| 3/11/2026 | 49.75 | 50.24 | 48.91 | 48.93 | 38,023 | 48.93 |
| 3/10/2026 | 49.60 | 50.80 | 49.60 | 49.90 | 66,853 | 49.90 |
| 3/09/2026 | 49.12 | 50.43 | 48.37 | 49.84 | 56,976 | 49.84 |
| 3/06/2026 | 49.59 | 50.50 | 49.39 | 50.23 | 48,833 | 50.23 |
| 3/05/2026 | 51.03 | 51.26 | 50.09 | 50.74 | 28,071 | 50.74 |
| 3/04/2026 | 51.25 | 51.87 | 51.06 | 51.25 | 66,864 | 51.25 |
| 3/03/2026 | 50.01 | 50.92 | 49.85 | 50.67 | 56,169 | 50.67 |
| 3/02/2026 | 49.61 | 51.55 | 49.61 | 50.86 | 28,548 | 50.86 |
| 2/27/2026 | 51.53 | 53.00 | 50.29 | 50.30 | 44,405 | 50.30 |
| 2/26/2026 | 52.46 | 53.21 | 51.76 | 52.20 | 34,510 | 52.20 |
| 2/25/2026 | 51.77 | 52.62 | 51.24 | 52.31 | 58,169 | 52.31 |
| 2/24/2026 | 51.82 | 52.26 | 50.75 | 51.21 | 44,701 | 51.21 |
| 2/23/2026 | 53.01 | 53.01 | 51.00 | 51.65 | 22,224 | 51.65 |
| 2/20/2026 | 52.22 | 53.10 | 52.00 | 52.73 | 29,479 | 52.73 |
| 2/19/2026 | 52.01 | 52.27 | 51.68 | 52.22 | 29,638 | 52.22 |
| 2/18/2026 | 52.62 | 53.40 | 52.16 | 52.27 | 14,674 | 52.27 |
| 2/17/2026 | 52.78 | 53.07 | 52.48 | 52.69 | 20,098 | 52.69 |
| 2/13/2026 | 52.85 | 52.98 | 52.30 | 52.51 | 11,551 | 52.51 |
| 2/12/2026 | 52.82 | 53.34 | 51.73 | 52.48 | 16,758 | 52.48 |
| 2/11/2026 | 53.50 | 53.50 | 52.06 | 52.29 | 18,562 | 52.29 |
| 2/10/2026 | 52.96 | 53.38 | 52.50 | 52.65 | 29,765 | 52.65 |
| 2/09/2026 | 53.35 | 53.47 | 52.85 | 52.85 | 11,245 | 52.85 |
| 2/06/2026 | 52.92 | 53.88 | 52.75 | 53.41 | 41,099 | 53.41 |
| 2/05/2026 | 52.92 | 53.01 | 52.50 | 52.71 | 23,998 | 52.71 |
| 2/04/2026 | 52.50 | 53.28 | 52.50 | 52.61 | 49,553 | 52.61 |
| 2/03/2026 | 52.25 | 54.58 | 51.91 | 52.30 | 29,582 | 51.97 |
| 2/02/2026 | 50.96 | 52.30 | 50.96 | 51.96 | 43,242 | 51.63 |
| 1/30/2026 | 49.50 | 50.26 | 49.50 | 50.11 | 27,439 | 49.79 |
| 1/29/2026 | 50.00 | 50.04 | 49.65 | 49.81 | 22,426 | 49.50 |
| 1/28/2026 | 49.60 | 50.00 | 49.00 | 49.55 | 17,798 | 49.24 |
| 1/27/2026 | 49.75 | 49.99 | 49.31 | 49.69 | 16,845 | 49.38 |
| 1/26/2026 | 50.00 | 50.00 | 49.40 | 49.85 | 13,736 | 49.54 |
| 1/23/2026 | 49.81 | 50.00 | 48.50 | 49.82 | 21,051 | 49.51 |
| 1/22/2026 | 50.09 | 52.01 | 49.53 | 49.99 | 51,774 | 49.67 |
| 1/21/2026 | 44.70 | 50.04 | 44.70 | 49.60 | 44,322 | 49.29 |
| 1/20/2026 | 45.28 | 45.93 | 44.53 | 44.53 | 11,326 | 44.25 |
| 1/16/2026 | 45.87 | 45.99 | 45.27 | 45.36 | 9,051 | 45.07 |
| 1/15/2026 | 46.01 | 46.01 | 46.01 | 46.01 | 4,519 | 45.72 |
| 1/14/2026 | 45.97 | 45.97 | 44.94 | 45.28 | 7,943 | 44.99 |
| 1/13/2026 | 45.22 | 45.23 | 44.75 | 45.03 | 11,180 | 44.75 |
| 1/12/2026 | 45.18 | 45.18 | 44.45 | 44.87 | 6,097 | 44.59 |
| 1/09/2026 | 45.50 | 45.50 | 44.54 | 44.66 | 4,135 | 44.38 |
| 1/08/2026 | 44.16 | 45.50 | 44.16 | 45.07 | 8,127 | 44.79 |
| 1/07/2026 | 44.03 | 44.37 | 43.92 | 44.25 | 9,331 | 43.97 |
| 1/06/2026 | 43.97 | 44.90 | 43.84 | 44.78 | 17,452 | 44.50 |
| 1/05/2026 | 43.45 | 45.02 | 43.45 | 44.31 | 9,382 | 44.03 |
| 1/02/2026 | 44.68 | 44.87 | 43.80 | 43.95 | 15,202 | 43.67 |
| 12/31/2025 | 44.49 | 44.81 | 44.42 | 44.69 | 8,280 | 44.41 |
| 12/30/2025 | 44.73 | 44.94 | 44.11 | 44.68 | 15,155 | 44.40 |
| 12/29/2025 | 46.02 | 46.13 | 44.70 | 44.94 | 11,216 | 44.66 |
| 12/26/2025 | 45.25 | 45.32 | 45.13 | 45.30 | 4,791 | 45.01 |
| 12/24/2025 | 45.12 | 45.85 | 45.03 | 45.28 | 9,493 | 44.99 |
| 12/23/2025 | 45.41 | 45.85 | 45.31 | 45.56 | 14,465 | 45.27 |
| 12/22/2025 | 46.13 | 46.66 | 45.54 | 45.54 | 15,444 | 45.25 |
| 12/19/2025 | 46.81 | 46.81 | 45.50 | 46.13 | 57,268 | 45.84 |
| 12/18/2025 | 46.15 | 47.03 | 46.02 | 46.96 | 11,218 | 46.66 |