Five Star Bancorp

25.14
-0.85 (-3.27%)
At close: Apr 04, 2025, 3:47 PM

Five Star Bancorp Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 27.61 27.65 25.93 25.99 -1.88 -6.75% 176,408
Apr 2, 2025 27.60 27.93 27.50 27.87 0.01 0.04% 66,829
Apr 1, 2025 27.55 28.94 27.39 27.86 0.06 0.22% 65,700
Mar 31, 2025 27.41 27.94 27.38 27.80 0.03 0.11% 84,000
Mar 28, 2025 28.34 28.34 27.35 27.77 -0.59 -2.08% 82,015
Mar 27, 2025 28.45 28.85 28.18 28.36 -0.09 -0.32% 55,934
Mar 26, 2025 28.26 28.98 28.26 28.45 0.01 0.04% 84,340
Mar 25, 2025 28.11 28.99 27.91 28.44 0.08 0.28% 161,800
Mar 24, 2025 28.29 28.80 28.01 28.36 0.36 1.29% 99,205
Mar 21, 2025 28.21 28.73 27.67 28.00 -0.43 -1.51% 118,400
Mar 20, 2025 28.24 28.90 28.24 28.43 -0.06 -0.21% 120,005
Mar 19, 2025 28.29 30.07 28.11 28.49 0.25 0.89% 146,419
Mar 18, 2025 27.92 29.50 27.92 28.24 0.17 0.61% 141,002
Mar 17, 2025 28.37 30.23 27.99 28.07 -0.21 -0.74% 161,400
Mar 14, 2025 28.30 28.66 27.85 28.28 0.29 1.04% 114,840
Mar 13, 2025 28.43 28.60 27.95 27.99 -0.26 -0.92% 47,100
Mar 12, 2025 28.29 28.43 27.83 28.25 0.07 0.25% 51,427
Mar 11, 2025 28.86 28.98 27.65 28.18 -0.53 -1.85% 48,800
Mar 10, 2025 28.73 28.99 28.44 28.71 -0.38 -1.31% 43,018
Mar 7, 2025 29.48 29.88 28.84 29.09 -0.49 -1.66% 36,824
Mar 6, 2025 29.23 29.76 29.20 29.58 0.08 0.27% 58,700
Mar 5, 2025 29.65 29.75 28.81 29.50 0.04 0.14% 39,300
Mar 4, 2025 30.27 30.28 29.37 29.46 -1.02 -3.35% 52,398
Mar 3, 2025 30.49 31.05 30.12 30.48 0.02 0.07% 34,405
Feb 28, 2025 30.65 30.75 30.07 30.46 -0.04 -0.13% 65,600
Feb 27, 2025 30.47 30.72 30.24 30.50 -0.08 -0.26% 37,800
Feb 26, 2025 31.04 31.43 29.86 30.58 -0.42 -1.35% 51,600
Feb 25, 2025 31.36 31.63 28.59 31.00 -0.09 -0.29% 80,300
Feb 24, 2025 31.55 31.61 31.07 31.09 -0.30 -0.96% 57,628
Feb 21, 2025 32.12 32.33 31.25 31.39 -0.34 -1.07% 57,700
Feb 20, 2025 31.57 32.16 31.21 31.73 -0.06 -0.19% 51,100
Feb 19, 2025 31.30 31.79 30.11 31.79 0.17 0.54% 32,300
Feb 18, 2025 31.23 31.71 30.70 31.62 0.37 1.18% 39,700
Feb 14, 2025 31.28 31.94 31.04 31.25 0.12 0.39% 31,300
Feb 13, 2025 30.96 31.15 30.54 31.13 0.44 1.43% 38,117
Feb 12, 2025 31.19 31.19 30.54 30.69 -0.72 -2.29% 29,600
Feb 11, 2025 30.55 31.46 30.45 31.41 0.75 2.45% 26,415
Feb 10, 2025 30.85 30.90 30.43 30.66 0.01 0.03% 37,617
Feb 7, 2025 30.72 31.60 29.94 30.65 -0.22 -0.71% 38,100
Feb 6, 2025 30.38 30.90 30.35 30.87 0.50 1.65% 26,500
Feb 5, 2025 30.18 30.48 29.88 30.37 0.13 0.43% 23,100
Feb 4, 2025 29.35 30.24 29.25 30.24 0.69 2.34% 21,311
Feb 3, 2025 29.53 30.02 29.41 29.55 -0.86 -2.83% 34,400
Jan 31, 2025 30.44 30.74 29.91 30.41 -0.19 -0.62% 66,243
Jan 30, 2025 31.02 31.50 30.37 30.60 -0.29 -0.94% 34,135
Jan 29, 2025 30.49 31.14 28.95 30.89 0.17 0.55% 58,800
Jan 28, 2025 30.88 31.04 30.25 30.72 0.22 0.72% 120,700
Jan 27, 2025 29.86 31.04 29.50 30.50 0.64 2.14% 77,134
Jan 24, 2025 29.52 30.41 29.23 29.86 0.11 0.37% 81,100
Jan 23, 2025 29.94 30.60 29.70 29.75 -0.41 -1.36% 54,400