Plumas Bancorp (PLBC)
NASDAQ: PLBC
· Real-Time Price · USD
45.32
0.52 (1.16%)
At close: Sep 08, 2025, 2:53 PM
PLBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.88 | 45.13 | 44.46 | 44.80 | 44.80 | -0.16% | 14,000 |
| Sep 4, 2025 | 44.24 | 45.31 | 43.88 | 44.87 | 44.87 | 2.68% | 12,225 |
| Sep 3, 2025 | 43.47 | 44.17 | 43.47 | 43.70 | 43.70 | 0.55% | 10,500 |
| Sep 2, 2025 | 43.15 | 43.77 | 43.15 | 43.46 | 43.46 | 0.16% | 9,500 |
| Aug 29, 2025 | 43.40 | 43.69 | 43.11 | 43.39 | 43.39 | 0.86% | 10,700 |
| Aug 28, 2025 | 43.61 | 43.73 | 42.52 | 43.02 | 43.02 | -0.44% | 10,100 |
| Aug 27, 2025 | 43.10 | 43.40 | 43.10 | 43.21 | 43.21 | 0.75% | 7,227 |
| Aug 26, 2025 | 42.60 | 43.41 | 42.16 | 42.89 | 42.89 | 1.49% | 9,047 |
| Aug 25, 2025 | 43.70 | 43.70 | 41.95 | 42.26 | 42.26 | -3.32% | 11,616 |
| Aug 22, 2025 | 42.65 | 43.77 | 42.62 | 43.71 | 43.71 | 5.86% | 17,811 |
| Aug 21, 2025 | 41.01 | 41.42 | 41.01 | 41.29 | 41.29 | -0.29% | 12,100 |
| Aug 20, 2025 | 41.19 | 41.47 | 41.19 | 41.41 | 41.41 | 0.46% | 4,116 |
| Aug 19, 2025 | 41.56 | 41.59 | 41.20 | 41.22 | 41.22 | 0.02% | 5,732 |
| Aug 18, 2025 | 41.35 | 42.00 | 41.20 | 41.21 | 41.21 | -0.48% | 18,239 |
| Aug 15, 2025 | 42.27 | 42.38 | 41.24 | 41.41 | 41.41 | -0.96% | 8,800 |
| Aug 14, 2025 | 42.30 | 42.57 | 41.80 | 41.81 | 41.81 | -1.51% | 11,900 |
| 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 |