Plumas Bancorp - Common Stock (PLBC)

Last Price61.23

Change-0.60 (-0.97%)

NASDAQ· Last Trade: Sep 1st, 3:59 AM EDT

Historical Prices For Plumas Bancorp - Common Stock (PLBC)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	61.76	61.83	60.91	61.23	32,484	61.23
8/28/2026	61.35	62.10	61.35	61.83	79,103	61.83
8/27/2026	60.83	61.27	59.50	61.19	55,545	61.19
8/26/2026	61.50	61.50	60.97	61.06	73,643	61.06
8/25/2026	61.35	61.58	60.90	61.54	63,508	61.54
8/24/2026	61.60	62.10	61.25	61.40	34,590	61.40
8/21/2026	61.80	61.85	60.71	61.50	62,163	61.50
8/20/2026	61.06	61.81	60.51	61.63	45,663	61.63
8/19/2026	61.94	62.74	60.59	60.97	49,994	60.97
8/18/2026	62.50	62.88	61.28	61.94	44,334	61.94
8/17/2026	62.83	63.29	61.75	62.48	105,403	62.48
8/14/2026	63.33	64.00	62.58	63.08	73,946	63.08
8/13/2026	63.57	63.95	63.00	63.57	42,293	63.57
8/12/2026	62.30	63.15	62.27	63.15	38,009	63.15
8/11/2026	61.41	62.29	61.29	62.19	28,754	62.19
8/10/2026	61.57	61.67	60.96	61.35	27,750	61.35
8/07/2026	61.01	61.68	60.73	61.65	30,286	61.65
8/06/2026	61.45	61.67	60.72	61.43	49,360	61.43
8/05/2026	60.53	61.45	60.50	61.30	43,275	61.30
8/04/2026	61.35	61.94	60.54	60.73	65,712	60.73
8/03/2026	61.99	62.20	61.16	61.42	54,002	61.42
7/31/2026	61.15	61.71	60.51	61.31	35,654	60.98
7/30/2026	61.56	62.31	60.74	61.18	43,637	60.85
7/29/2026	62.18	62.49	61.53	61.71	60,226	61.38
7/28/2026	61.65	62.83	60.72	62.20	52,283	61.87
7/27/2026	61.54	62.25	61.01	61.45	51,812	61.12
7/24/2026	60.63	61.85	60.11	61.33	53,260	61.00
7/23/2026	60.32	62.37	59.73	60.66	67,367	60.33
7/22/2026	61.43	61.63	60.19	61.01	95,184	60.68
7/21/2026	60.91	62.96	58.62	61.43	98,595	61.10
7/20/2026	61.13	61.70	59.65	61.20	71,705	60.87
7/17/2026	61.39	63.06	60.68	61.35	74,154	61.02
7/16/2026	61.02	63.73	60.70	61.96	84,932	61.63
7/15/2026	59.13	60.64	57.00	60.24	106,418	59.92
7/14/2026	58.46	59.60	57.92	58.32	87,063	58.01
7/13/2026	58.34	58.73	57.81	58.41	40,745	58.10
7/10/2026	57.89	58.70	57.45	58.23	37,888	57.92
7/09/2026	57.15	58.13	57.02	57.85	29,647	57.54
7/08/2026	54.76	58.26	54.76	57.49	44,324	57.18
7/07/2026	58.53	59.95	58.37	58.37	29,544	58.06
7/06/2026	59.03	59.99	58.01	59.19	42,779	58.87
7/02/2026	60.20	60.47	58.62	59.13	59,695	58.81
7/01/2026	58.96	60.13	58.35	59.79	91,671	59.47
6/30/2026	58.28	58.65	57.50	58.44	57,174	58.13
6/29/2026	58.31	58.36	57.45	58.14	76,980	57.83
6/26/2026	57.23	59.99	57.00	58.84	226,504	58.52
6/25/2026	57.43	57.97	57.02	57.21	34,188	56.90
6/24/2026	57.60	58.40	57.28	57.61	68,620	57.30
6/23/2026	55.91	57.63	55.84	57.50	50,989	57.19
6/22/2026	55.36	56.30	51.82	55.80	65,109	55.50
6/18/2026	55.35	55.85	54.51	55.56	90,545	55.26
6/17/2026	55.44	56.41	54.26	54.75	88,001	54.46
6/16/2026	55.50	56.25	54.90	55.48	97,463	55.18
6/15/2026	56.78	57.51	54.77	55.03	91,748	54.73
6/12/2026	55.84	57.00	55.84	56.61	103,509	56.31
6/11/2026	56.00	56.15	55.26	55.70	49,198	55.40
6/10/2026	55.71	56.40	55.50	55.71	91,141	55.41
6/09/2026	54.96	56.37	54.96	55.36	93,087	55.06
6/08/2026	54.59	55.94	54.16	54.71	86,178	54.42
6/05/2026	53.78	54.90	53.78	54.18	148,878	53.89
6/04/2026	52.91	54.24	52.78	53.79	98,699	53.50
6/03/2026	53.15	53.67	52.11	52.23	54,070	51.95
6/02/2026	52.54	53.78	52.54	53.50	69,108	53.21
6/01/2026	52.48	52.85	51.88	52.40	30,559	52.12