Plumas Bancorp (PLBC)
NASDAQ: PLBC
· Real-Time Price · USD
41.81
-0.64 (-1.51%)
At close: Aug 14, 2025, 3:59 PM
41.81
0.00%
After-hours: Aug 14, 2025, 04:20 PM EDT
PLBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 42.30 | 42.57 | 41.80 | 41.81 | 41.81 | -1.51% | 11,887 |
| Aug 13, 2025 | 42.36 | 42.79 | 42.30 | 42.45 | 42.45 | 0.26% | 12,100 |
| Aug 12, 2025 | 41.74 | 42.70 | 41.74 | 42.34 | 42.34 | 2.44% | 13,938 |
| Aug 11, 2025 | 41.16 | 41.79 | 41.00 | 41.33 | 41.33 | 0.80% | 10,300 |
| Aug 8, 2025 | 40.33 | 41.36 | 40.07 | 41.00 | 41.00 | 1.66% | 7,046 |
| Aug 7, 2025 | 40.50 | 40.85 | 40.01 | 40.33 | 40.33 | 0.80% | 7,000 |
| Aug 6, 2025 | 40.38 | 40.42 | 39.97 | 40.01 | 40.01 | -0.50% | 6,100 |
| Aug 5, 2025 | 40.51 | 40.51 | 39.80 | 40.21 | 40.21 | 0.17% | 13,023 |
| Aug 4, 2025 | 40.00 | 40.32 | 39.78 | 40.14 | 40.14 | 0.32% | 11,025 |
| Aug 1, 2025 | 40.95 | 40.95 | 39.70 | 40.01 | 40.01 | -3.03% | 16,136 |
| Jul 31, 2025 | 41.00 | 41.31 | 40.55 | 41.26 | 40.96 | 0.39% | 17,418 |
| Jul 30, 2025 | 42.05 | 43.12 | 41.10 | 41.10 | 40.80 | -2.21% | 21,942 |
| Jul 29, 2025 | 42.11 | 42.18 | 42.03 | 42.03 | 41.72 | -0.17% | 8,819 |
| Jul 28, 2025 | 43.55 | 43.78 | 42.00 | 42.10 | 41.79 | 0.26% | 11,840 |
| Jul 25, 2025 | 42.15 | 42.47 | 41.60 | 41.99 | 41.68 | -0.36% | 22,400 |
| Jul 24, 2025 | 43.02 | 43.03 | 42.10 | 42.14 | 41.83 | -3.26% | 10,427 |
| Jul 23, 2025 | 43.45 | 43.63 | 43.09 | 43.56 | 43.24 | 1.14% | 16,230 |
| Jul 22, 2025 | 42.80 | 43.78 | 42.66 | 43.07 | 42.76 | 0.70% | 23,303 |
| Jul 21, 2025 | 42.71 | 42.80 | 42.22 | 42.77 | 42.46 | 1.62% | 15,200 |
| Jul 18, 2025 | 42.60 | 42.62 | 42.06 | 42.09 | 41.78 | 0.24% | 13,800 |