Plumas Bancorp - Common Stock (PLBC)

Historical Prices For Plumas Bancorp - Common Stock (PLBC)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
10/06/2025	42.46	43.07	42.45	42.51	10,290	42.20
10/03/2025	43.12	43.16	42.46	42.46	8,284	42.15
10/02/2025	42.25	42.63	41.50	42.27	14,195	41.96
10/01/2025	42.84	43.16	42.65	42.81	17,826	42.50
9/30/2025	42.90	43.25	42.87	43.14	14,970	42.82
9/29/2025	43.99	44.00	42.86	42.98	18,638	42.67
9/26/2025	43.70	44.10	43.52	43.99	14,559	43.67
9/25/2025	43.15	43.49	42.81	43.10	12,578	42.78
9/24/2025	43.62	44.50	43.14	43.14	10,394	42.82
9/23/2025	43.31	44.24	43.31	43.44	11,514	43.12
9/22/2025	44.03	44.03	43.41	43.41	16,057	43.10
9/19/2025	45.29	45.50	43.28	43.32	122,688	43.00
9/18/2025	43.88	45.33	43.88	45.13	16,390	44.80
9/17/2025	43.63	45.49	43.24	43.33	18,239	43.01
9/16/2025	43.50	43.74	42.97	43.09	9,536	42.77
9/15/2025	44.25	44.35	43.59	43.59	15,760	43.27
9/12/2025	45.37	46.07	44.24	44.38	13,304	44.06
9/11/2025	45.75	46.59	45.38	45.58	25,293	45.25
9/10/2025	45.36	45.85	44.90	45.10	18,317	44.77
9/09/2025	45.01	45.27	44.88	45.00	16,144	44.67
9/08/2025	44.76	45.48	44.70	45.18	11,372	44.85
9/05/2025	44.88	45.13	44.45	44.80	13,987	44.47
9/04/2025	44.24	45.31	43.88	44.87	12,225	44.54