Dark

PLBC
Plumas Bancorp
stock NASDAQ

At Close

Jul 2, 2026 3:59:43 PM EDT

58.88USD-1.530%(-0.91)58,357

50.25Bid 67.12Ask 16.87Spread

Pre-market

0.00USD-100.000%(-59.79)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

59.13USD+0.433%(+0.26)5,300

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	59.6300	60.1500	58.5400	58.8800	-1.522%	58,357	0.000%
2026-07-01	58.9600	60.1300	58.3550	59.7900	+2.310%	91,671	-1.522%
2026-06-30	58.2800	58.6500	57.5000	58.4400	+0.516%	57,174	+0.753%
2026-06-29	58.3100	58.3600	57.4450	58.1400	-1.190%	76,980	+1.273%
2026-06-26	57.2300	59.9900	57.0000	58.8400	+2.849%	226,504	+0.068%
2026-06-25	57.4300	57.9700	57.0200	57.2100	-0.694%	34,188	+2.919%
2026-06-24	57.6000	58.4000	57.2801	57.6100	+0.191%	68,615	+2.204%
2026-06-23	55.9100	57.6300	55.8450	57.5000	+3.047%	50,989	+2.400%
2026-06-22	55.3600	56.3000	51.8200	55.8000	+0.432%	65,109	+5.520%
2026-06-18	55.3500	55.8500	54.5100	55.5600	+1.479%	90,545	+5.976%
2026-06-17	55.4400	56.4100	54.2600	54.7500	-1.316%	88,001	+7.543%
2026-06-16	55.5000	56.2500	54.9000	55.4800	+0.818%	97,463	+6.128%
2026-06-15	56.7800	57.5100	54.7700	55.0300	-2.791%	91,748	+6.996%
2026-06-12	55.8400	57.0000	55.8400	56.6100	+1.634%	103,509	+4.010%
2026-06-11	56.0000	56.1500	55.2600	55.7000	-0.018%	49,198	+5.709%
2026-06-10	55.7100	56.4000	55.5000	55.7100	+0.632%	91,141	+5.690%
2026-06-09	54.9600	56.3700	54.9600	55.3600	+1.188%	93,087	+6.358%
2026-06-08	54.5900	55.9400	54.1550	54.7100	+0.978%	86,178	+7.622%
2026-06-05	53.7800	54.9000	53.7800	54.1800	+0.725%	148,878	+8.675%
2026-06-04	52.9100	54.2400	52.7800	53.7900	+2.987%	98,699	+9.463%
2026-06-03	53.1500	53.6700	52.1100	52.2300	-2.374%	54,070	+12.732%
2026-06-02	52.5400	53.7850	52.5400	53.5000	+2.099%	69,108	+10.056%
2026-06-01	52.4800	52.8500	51.8750	52.4000	-0.437%	30,559	+12.366%
2026-05-29	52.5800	53.1700	52.4600	52.6300	+0.095%	28,802	+11.875%
2026-05-28	53.0000	53.1000	52.1200	52.5800	-0.492%	28,915	+11.982%
2026-05-27	53.0000	53.2100	52.6500	52.8400	+0.247%	36,711	+11.431%
2026-05-26	52.8600	53.5000	52.2000	52.7100	+0.095%	53,124	+11.706%
2026-05-22	53.2800	53.9650	52.2850	52.6600	-1.034%	43,133	+11.812%
2026-05-21	52.7800	53.4700	52.2600	53.2100	+0.472%	84,321	+10.656%
2026-05-20	52.5700	53.6700	52.2500	52.9600	+1.243%	115,407	+11.178%
2026-05-19	51.9000	52.7500	51.7600	52.3100	+0.790%	76,073	+12.560%
2026-05-18	51.3900	52.1050	51.3900	51.9000	+1.446%	35,534	+13.449%
2026-05-15	51.2000	51.5900	50.9700	51.1600	-0.544%	37,654	+15.090%
2026-05-14	51.5000	52.3400	51.4200	51.4400	+0.488%	22,637	+14.463%
2026-05-13	51.4200	51.6100	50.9250	51.1900	-0.621%	18,891	+15.022%
2026-05-12	51.1600	51.6500	50.5000	51.5100	+0.507%	27,083	+14.308%
2026-05-11	52.3300	52.3300	51.1600	51.2500	-1.499%	20,510	+14.888%
2026-05-08	51.9700	52.1900	51.5000	52.0300	+0.135%	36,360	+13.165%
2026-05-07	51.9700	52.3700	51.4100	51.9600	+0.552%	30,139	+13.318%
2026-05-06	51.5400	52.0000	51.3600	51.6750	+1.185%	19,015	+13.943%
2026-05-05	50.7300	51.3500	50.7300	51.0700	+1.109%	20,526	+15.293%
2026-05-04	51.0500	51.5100	50.2500	50.5100	-1.058%	26,310	+16.571%
2026-05-01	50.6400	51.4700	50.2000	51.0500	+0.078%	19,557	+15.338%
2026-04-30	50.7500	51.3650	50.7000	51.0100	+0.275%	28,364	+15.428%
2026-04-29	52.0100	52.0100	50.6700	50.8700	-2.192%	38,445	+15.746%
2026-04-28	51.7700	52.2000	51.5300	52.0100	+0.795%	38,783	+13.209%
2026-04-27	51.6000	52.0200	51.2700	51.6000	+0.683%	34,704	+14.109%
2026-04-24	51.5500	51.9400	51.0100	51.2500	-0.890%	21,628	+14.888%
2026-04-23	51.7400	52.1131	50.7450	51.7100	+0.369%	26,278	+13.866%
2026-04-22	52.0100	52.3350	51.2300	51.5200	-0.809%	40,820	+14.286%
2026-04-21	52.5100	53.1600	51.7000	51.9400	-1.217%	44,404	+13.362%
2026-04-20	52.4000	53.0000	52.3500	52.5800	+0.632%	34,147	+11.982%
2026-04-17	52.5500	53.5700	52.0250	52.2500	+1.044%	61,560	+12.689%
2026-04-16	52.9000	53.5900	51.5600	51.7100	-0.539%	58,903	+13.866%
2026-04-15	52.3200	54.2050	51.0100	51.9900	+1.742%	101,178	+13.253%
2026-04-14	50.9600	52.3750	50.5000	51.1000	+0.373%	139,404	+15.225%
2026-04-13	51.2000	51.5500	50.7000	50.9100	-0.411%	50,364	+15.655%
2026-04-10	51.7900	51.8200	50.5500	51.1200	-0.969%	45,501	+15.180%
2026-04-09	50.6600	51.9000	50.5000	51.6200	+1.415%	131,560	+14.064%
2026-04-08	51.3600	52.2950	50.5100	50.9000	+2.024%	74,612	+15.678%
2026-04-07	50.0000	51.0450	49.7100	49.8900	-0.180%	121,031	+18.020%
2026-04-06	49.3100	50.5100	49.0300	49.9800	+1.174%	135,288	+17.807%
2026-04-02	48.6900	50.0500	48.5000	49.4000	+0.305%	40,990	+19.190%
2026-04-01	48.9100	49.7500	48.8100	49.2500	+0.881%	37,928	+19.553%
2026-03-31	48.9700	49.5500	48.2300	48.8200	+0.889%	38,638	+20.606%
2026-03-30	48.3600	48.8450	48.2000	48.3900	+0.603%	42,001	+21.678%
2026-03-27	48.5300	48.9900	48.0050	48.1000	-1.414%	32,197	+22.412%
2026-03-26	48.4000	49.0000	48.4000	48.7900	-0.184%	22,859	+20.680%
2026-03-25	49.0400	49.5300	48.4900	48.8800	0.000%	42,867	+20.458%
2026-03-24	48.3600	49.5050	48.3600	48.8800	+0.267%	45,863	+20.458%
2026-03-23	48.5000	49.8300	48.5000	48.7500	+1.881%	37,875	+20.779%
2026-03-20	47.8000	49.2500	47.2500	47.8500	+0.126%	61,126	+23.051%
2026-03-19	47.2800	48.0500	46.9550	47.7900	+0.611%	32,803	+23.206%
2026-03-18	48.2500	48.9650	47.3000	47.5000	-2.424%	38,032	+23.958%
2026-03-17	49.1800	50.3900	48.0200	48.6800	-0.633%	63,731	+20.953%
2026-03-16	49.1200	49.7350	48.9700	48.9900	+1.031%	50,398	+20.188%
2026-03-13	49.0000	49.1400	48.3500	48.4900	+0.103%	31,192	+21.427%
2026-03-12	48.4000	49.3228	48.1000	48.4400	-1.001%	28,992	+21.552%
2026-03-11	49.7500	50.2400	48.9100	48.9300	-1.944%	38,023	+20.335%
2026-03-10	49.6000	50.8000	49.6000	49.9000	+0.120%	66,853	+17.996%
2026-03-09	49.1200	50.4300	48.3700	49.8400	-0.776%	56,976	+18.138%
2026-03-06	49.5900	50.5000	49.3900	50.2300	-1.005%	48,833	+17.221%
2026-03-05	51.0350	51.2600	50.0900	50.7400	-0.995%	28,071	+16.043%
2026-03-04	51.2500	51.8700	51.0600	51.2500	+1.145%	66,863	+14.888%
2026-03-03	50.0100	50.9200	49.8500	50.6700	-0.374%	56,169	+16.203%
2026-03-02	49.6100	51.5550	49.6100	50.8600	+1.113%	28,548	+15.769%
2026-02-27	51.5300	53.0000	50.2900	50.3000	-3.640%	44,405	+17.058%
2026-02-26	52.4600	53.2100	51.7550	52.2000	-0.210%	34,510	+12.797%
2026-02-25	51.7700	52.6150	51.2400	52.3100	+2.148%	58,158	+12.560%
2026-02-24	51.8200	52.2600	50.7500	51.2100	-0.852%	44,701	+14.978%
2026-02-23	53.0100	53.0100	51.0000	51.6500	-2.048%	22,224	+13.998%
2026-02-20	52.2200	53.1000	52.0000	52.7300	+0.977%	29,479	+11.663%
2026-02-19	52.0100	52.2700	51.6800	52.2200	-0.096%	29,638	+12.754%
2026-02-18	52.6200	53.4000	52.1550	52.2700	-0.788%	14,674	+12.646%
2026-02-17	52.7800	53.0700	52.4800	52.6850	+0.333%	20,098	+11.759%
2026-02-13	52.8500	52.9850	52.3000	52.5100	+0.057%	11,549	+12.131%
2026-02-12	52.8200	53.3368	51.7250	52.4800	+0.363%	16,758	+12.195%
2026-02-11	53.5000	53.5000	52.0600	52.2900	-0.684%	18,562	+12.603%
2026-02-10	52.9600	53.3750	52.5000	52.6500	-0.378%	29,765	+11.833%
2026-02-09	53.3500	53.4700	52.8500	52.8500	-1.048%	11,245	+11.410%
2026-02-06	52.9200	53.8800	52.7500	53.4100	+1.328%	41,099	+10.242%
2026-02-05	52.9200	53.0100	52.5000	52.7100	+0.190%	23,998	+11.706%
2026-02-04	52.5000	53.2800	52.5000	52.6100	+0.593%	49,553	+11.918%
2026-02-03	52.2500	54.5800	51.9150	52.3000	+0.654%	29,582	+12.581%
2026-02-02	50.9600	52.3000	50.9600	51.9600	+3.692%	43,242	+13.318%
2026-01-30	49.5000	50.2580	49.5000	50.1100	+0.602%	27,439	+17.501%
2026-01-29	50.0000	50.0400	49.6500	49.8100	+0.525%	22,426	+18.209%
2026-01-28	49.6000	50.0000	49.0000	49.5500	-0.282%	17,629	+18.829%
2026-01-27	49.7500	49.9900	49.3100	49.6900	-0.321%	16,845	+18.495%
2026-01-26	50.0000	50.0000	49.4000	49.8500	+0.060%	13,735	+18.114%
2026-01-23	49.8100	50.0000	48.5000	49.8200	-0.340%	21,051	+18.185%
2026-01-22	50.0900	52.0100	49.5300	49.9900	+0.786%	51,774	+17.784%
2026-01-21	44.7000	50.0400	44.7000	49.6000	+11.386%	44,322	+18.710%
2026-01-20	45.2800	45.9300	44.5300	44.5300	-1.830%	11,326	+32.225%
2026-01-16	45.8700	45.9900	45.2720	45.3600	-1.413%	9,051	+29.806%
2026-01-15	46.0100	46.0100	46.0100	46.0100	+1.612%	4,519	+27.972%
2026-01-14	45.9650	45.9650	44.9400	45.2800	+0.555%	7,943	+30.035%
2026-01-13	45.2200	45.2300	44.7500	45.0300	+0.357%	11,179	+30.757%
2026-01-12	45.1800	45.1800	44.4500	44.8700	+0.470%	6,107	+31.224%
2026-01-09	45.5000	45.5000	44.5400	44.6600	-0.910%	4,086	+31.841%
2026-01-08	44.1600	45.5000	44.1600	45.0700	+1.853%	8,128	+30.641%
2026-01-07	44.0300	44.3700	43.9200	44.2500	-1.184%	9,331	+33.062%
2026-01-06	43.9700	44.9000	43.8450	44.7800	+1.061%	17,452	+31.487%
2026-01-05	43.4450	45.0200	43.4450	44.3100	+0.819%	9,382	+32.882%
2026-01-02	44.6800	44.8704	43.8000	43.9500	-1.656%	15,202	+33.970%
2025-12-31	44.4900	44.8100	44.4250	44.6900	+0.022%	8,280	+31.752%
2025-12-30	44.7300	44.9400	44.1100	44.6800	-0.579%	15,155	+31.782%
2025-12-29	46.0200	46.1250	44.7000	44.9400	-0.795%	11,216	+31.019%
2025-12-26	45.2500	45.3200	45.1300	45.3000	+0.044%	4,791	+29.978%
2025-12-24	45.1150	45.8500	45.0300	45.2800	-0.615%	9,493	+30.035%
2025-12-23	45.4100	45.8550	45.3100	45.5600	+0.044%	14,465	+29.236%
2025-12-22	46.1300	46.6650	45.5400	45.5400	-1.279%	15,444	+29.293%
2025-12-19	46.8100	46.8100	45.5000	46.1300	-1.767%	57,268	+27.639%
2025-12-18	46.1500	47.0300	46.0150	46.9600	+1.932%	11,218	+25.383%
2025-12-17	45.8000	46.1000	45.6750	46.0700	+0.370%	14,312	+27.806%
2025-12-16	45.9100	46.0700	45.6750	45.9000	-0.239%	15,009	+28.279%
2025-12-15	46.0000	46.2500	45.5000	46.0100	+1.076%	21,439	+27.972%
2025-12-12	45.4000	45.6500	45.1750	45.5200	+0.088%	17,988	+29.350%
2025-12-11	44.9350	45.7050	44.9350	45.4800	+1.292%	17,035	+29.464%
2025-12-10	43.7000	44.9900	43.7000	44.9000	+2.746%	58,749	+31.136%
2025-12-09	43.7300	44.1400	43.4950	43.7000	-0.114%	16,292	+34.737%
2025-12-08	43.6500	43.7500	43.6500	43.7500	+0.252%	6,514	+34.583%
2025-12-05	43.5100	44.2600	43.5100	43.6400	-0.069%	9,936	+34.922%
2025-12-04	43.6500	44.0400	43.5200	43.6700	-1.355%	14,021	+34.829%
2025-12-03	43.4250	44.5050	43.4250	44.2700	+3.049%	20,549	+33.002%
2025-12-02	43.5900	43.5900	42.0200	42.9600	-1.445%	65,957	+37.058%
2025-12-01	43.0400	43.7650	43.0400	43.5900	+0.415%	11,324	+35.077%
2025-11-28	43.2500	43.8000	43.0500	43.4100	-0.046%	12,169	+35.637%
2025-11-26	42.7150	43.7150	42.7150	43.4300	+0.347%	12,918	+35.574%
2025-11-25	42.3500	43.2800	42.3500	43.2800	+2.999%	15,462	+36.044%
2025-11-24	42.5700	42.5700	41.8650	42.0200	-1.593%	7,791	+40.124%
2025-11-21	41.3800	42.8900	41.3800	42.7000	+3.340%	25,754	+37.892%
2025-11-20	41.7300	41.8200	41.3200	41.3200	-0.935%	9,990	+42.498%
2025-11-19	41.5000	42.3300	41.3501	41.7100	+0.240%	13,966	+41.165%
2025-11-18	42.0000	42.0000	41.3000	41.6100	+0.193%	3,539	+41.504%
2025-11-17	42.0100	42.6950	41.5300	41.5300	-1.494%	6,997	+41.777%
2025-11-14	42.4900	42.6700	41.7750	42.1600	-0.636%	10,778	+39.658%
2025-11-13	43.0000	43.0000	42.4300	42.4300	+0.024%	5,859	+38.770%
2025-11-12	43.5000	43.5000	41.9000	42.4200	+1.048%	11,453	+38.802%
2025-11-11	41.5150	41.9800	41.5000	41.9800	+0.938%	4,326	+40.257%
2025-11-10	41.5100	41.5900	41.3700	41.5900	+0.314%	4,701	+41.572%
2025-11-07	41.5050	41.6000	41.2449	41.4600	+0.315%	6,465	+42.016%
2025-11-06	41.7000	41.7000	41.1126	41.3300	-0.314%	7,113	+42.463%
2025-11-05	41.5000	41.7000	40.9500	41.4600	+1.468%	8,830	+42.016%
2025-11-04	40.9350	40.9350	40.8460	40.8600	+0.517%	9,244	+44.102%
2025-11-03	40.7000	40.9872	40.3500	40.6500	-0.950%	6,475	+44.846%
2025-10-31	40.9700	41.2700	40.8000	41.0400	-0.316%	5,464	+43.470%
2025-10-30	40.9050	41.2900	40.6662	41.1700	+1.881%	9,598	+43.017%
2025-10-29	40.9700	41.1500	39.8000	40.4100	-1.727%	15,237	+45.707%
2025-10-28	40.7500	41.3300	40.7500	41.1200	+0.146%	11,005	+43.191%
2025-10-27	41.9500	41.9500	40.8900	41.0600	-1.179%	7,755	+43.400%
2025-10-24	41.5919	41.6200	41.5500	41.5500	+0.411%	3,840	+41.709%
2025-10-23	41.3300	41.6650	41.2100	41.3800	+0.169%	8,522	+42.291%
2025-10-22	42.0100	42.6100	41.3100	41.3100	-0.290%	20,503	+42.532%
2025-10-21	41.6000	41.6350	41.3900	41.4300	-0.169%	8,323	+42.119%
2025-10-20	41.6200	42.5000	41.0000	41.5000	-0.264%	19,674	+41.880%
2025-10-17	42.1100	42.5250	41.5500	41.6100	-1.187%	12,856	+41.504%
2025-10-16	42.4100	44.0300	41.1400	42.1100	-1.612%	25,812	+39.824%
2025-10-15	42.7400	46.6499	42.7400	42.8000	+0.140%	12,951	+37.570%
2025-10-14	41.7600	42.8800	41.7600	42.7400	+1.786%	17,260	+37.763%
2025-10-13	41.9850	41.9900	41.4100	41.9900	+2.365%	9,402	+40.224%
2025-10-10	41.5000	42.0550	41.0100	41.0200	-1.133%	12,711	+43.540%
2025-10-09	42.0100	42.0100	41.4900	41.4900	-1.402%	15,252	+41.914%
2025-10-08	42.3100	42.5850	42.0800	42.0800	-0.142%	3,713	+39.924%
2025-10-07	42.4000	42.7300	42.1400	42.1400	-0.870%	11,839	+39.725%
2025-10-06	42.4600	43.0700	42.4450	42.5100	+0.118%	10,290	+38.509%
2025-10-03	43.1200	43.1600	42.4600	42.4600	+0.449%	8,284	+38.672%
2025-10-02	42.2500	42.6280	41.5000	42.2700	-1.261%	14,195	+39.295%
2025-10-01	42.8400	43.1600	42.6450	42.8100	-0.765%	17,826	+37.538%
2025-09-30	42.9024	43.2500	42.8700	43.1400	+0.372%	14,970	+36.486%
2025-09-29	43.9900	44.0000	42.8600	42.9800	-2.296%	18,638	+36.994%
2025-09-26	43.6950	44.1050	43.5250	43.9900	+2.065%	13,416	+33.849%
2025-09-25	43.1500	43.4950	42.8100	43.1000	-0.093%	12,578	+36.613%
2025-09-24	43.6200	44.5000	43.1400	43.1400	-0.691%	10,394	+36.486%
2025-09-23	43.3100	44.2400	43.3100	43.4400	+0.058%	11,514	+35.543%
2025-09-22	44.0350	44.0350	43.4100	43.4150	+0.219%	16,057	+35.621%
2025-09-19	45.2900	45.5000	43.2800	43.3200	-4.011%	122,688	+35.919%
2025-09-18	43.8830	45.3300	43.8830	45.1300	+4.154%	16,390	+30.468%
2025-09-17	43.6250	45.4950	43.2400	43.3300	+0.557%	18,239	+35.887%
2025-09-16	43.5000	43.7450	42.9700	43.0900	-1.147%	9,536	+36.644%
2025-09-15	44.2500	44.3500	43.5900	43.5900	-1.780%	15,760	+35.077%
2025-09-12	45.3700	46.0700	44.2400	44.3800	-2.633%	13,304	+32.672%
2025-09-11	45.7500	46.5900	45.3750	45.5800	+1.064%	25,293	+29.179%
2025-09-10	45.3600	45.8500	44.9000	45.1000	+0.222%	18,317	+30.554%
2025-09-09	45.0100	45.2750	44.8800	45.0000	-0.398%	16,144	+30.844%
2025-09-08	44.7550	45.4850	44.6950	45.1800	+0.848%	11,346	+30.323%
2025-09-05	44.8800	45.1250	44.4550	44.8000	-0.156%	13,987	+31.429%
2025-09-04	44.2400	45.3066	43.8847	44.8700	+2.677%	12,225	+31.224%
2025-09-03	43.4700	44.1700	43.4700	43.7000	+0.552%	10,478	+34.737%
2025-09-02	43.1500	43.7700	43.1500	43.4600	+0.161%	9,461	+35.481%
2025-08-29	43.3950	43.6880	43.1110	43.3900	+0.860%	10,660	+35.699%
2025-08-28	43.6148	43.7300	42.5200	43.0200	-0.440%	10,087	+36.867%
2025-08-27	43.1000	43.4000	43.1000	43.2100	+0.746%	7,227	+36.265%
2025-08-26	42.6000	43.4100	42.1600	42.8900	+1.491%	9,047	+37.281%
2025-08-25	43.7000	43.7000	41.9500	42.2600	-3.317%	11,616	+39.328%
2025-08-22	42.6499	43.7700	42.6200	43.7100	+5.861%	17,811	+34.706%
2025-08-21	41.0100	41.4200	41.0050	41.2900	-0.290%	12,056	+42.601%
2025-08-20	41.1854	41.4700	41.1854	41.4100	+0.461%	4,116	+42.188%
2025-08-19	41.5600	41.5850	41.2000	41.2200	+0.024%	5,732	+42.843%
2025-08-18	41.3500	42.0000	41.2000	41.2100	-0.483%	18,239	+42.878%
2025-08-15	42.2700	42.3750	41.2400	41.4100	-0.957%	8,788	+42.188%
2025-08-14	42.3000	42.5700	41.8000	41.8100	-1.508%	11,887	+40.828%
2025-08-13	42.3600	42.7900	42.3001	42.4500	+0.260%	12,056	+38.704%
2025-08-12	41.7400	42.7000	41.7400	42.3400	+2.444%	13,938	+39.065%
2025-08-11	41.1600	41.7900	41.0000	41.3300	+0.805%	10,290	+42.463%
2025-08-08	40.3300	41.3584	40.0700	41.0000	+1.661%	7,046	+43.610%
2025-08-07	40.5000	40.8500	40.0100	40.3300	+0.800%	6,998	+45.996%
2025-08-06	40.3750	40.4200	39.9716	40.0100	-0.497%	6,065	+47.163%
2025-08-05	40.5100	40.5100	39.8000	40.2100	+0.174%	13,023	+46.431%
2025-08-04	40.0001	40.3150	39.7800	40.1400	+0.325%	11,025	+46.687%
2025-08-01	40.9500	40.9500	39.7000	40.0100	-3.030%	16,136	+47.163%
2025-07-31	41.0000	41.3100	40.5450	41.2600	+0.389%	17,418	+42.705%
2025-07-30	42.0500	43.1200	41.1000	41.1000	-2.213%	21,942	+43.260%
2025-07-29	42.1077	42.1800	42.0300	42.0300	-0.166%	8,819	+40.090%
2025-07-28	43.5500	43.7799	42.0000	42.1000	+0.262%	11,840	+39.857%
2025-07-25	42.1450	42.4700	41.6000	41.9900	-0.356%	22,362	+40.224%
2025-07-24	43.0200	43.0250	42.1000	42.1400	-3.260%	10,427	+39.725%
2025-07-23	43.4500	43.6250	43.0900	43.5600	+1.138%	16,230	+35.170%
2025-07-22	42.8000	43.7800	42.6600	43.0700	+0.701%	23,303	+36.708%
2025-07-21	42.7100	42.8000	42.2201	42.7700	+1.616%	15,177	+37.667%
2025-07-18	42.6000	42.6200	42.0600	42.0900	+0.238%	13,778	+39.891%
2025-07-17	43.1300	43.2900	41.8000	41.9900	-2.733%	22,439	+40.224%
2025-07-16	45.6200	45.6200	42.6501	43.1700	-2.880%	28,085	+36.391%
2025-07-15	46.3500	46.3500	44.4500	44.4500	-4.429%	23,772	+32.463%
2025-07-14	45.3000	46.6100	45.3000	46.5100	+1.884%	12,783	+26.596%
2025-07-11	45.3700	45.8900	45.3700	45.6500	-0.976%	12,633	+28.981%
2025-07-10	45.8550	46.3400	45.8500	46.1000	+1.096%	11,578	+27.722%
2025-07-09	45.9838	45.9838	45.4000	45.6000	-0.826%	8,659	+29.123%
2025-07-08	46.1200	46.5846	45.9800	45.9800	+0.569%	10,839	+28.056%
2025-07-07	47.4900	47.7200	45.7200	45.7200	-3.747%	14,560	+28.784%
2025-07-03	47.4100	47.6002	47.0200	47.5000	-0.042%	15,757	+23.958%
2025-07-02	47.2000	49.4700	46.8100	47.5200	+1.279%	30,822	+23.906%
2025-07-01	45.0000	47.4756	44.9500	46.9200	+5.533%	49,667	+25.490%
2025-06-30	44.7300	45.6200	44.4600	44.4600	+0.045%	9,405	+32.434%
2025-06-27	44.0000	45.5000	43.9000	44.4400	+1.138%	35,701	+32.493%
2025-06-26	43.7700	43.9600	43.3755	43.9400	+1.642%	9,559	+34.001%
2025-06-25	43.4400	43.4400	41.2080	43.2300	-1.414%	13,653	+36.202%
2025-06-24	43.1500	43.8500	43.0400	43.8500	+1.552%	7,309	+34.276%
2025-06-23	41.9700	43.1800	41.9400	43.1800	+2.883%	11,261	+36.359%
2025-06-20	42.9400	42.9400	41.9500	41.9700	-0.850%	13,046	+40.291%
2025-06-18	43.1900	43.1900	41.5500	42.3300	+1.828%	4,339	+39.098%
2025-06-17	42.4800	43.0600	41.5001	41.5700	-2.142%	6,335	+41.641%
2025-06-16	42.1000	42.4800	42.0800	42.4800	+0.951%	8,743	+38.606%
2025-06-13	44.1100	44.1100	41.9300	42.0800	-4.689%	16,032	+39.924%
2025-06-12	44.2596	44.2596	43.7500	44.1500	+1.215%	6,906	+33.364%
2025-06-11	43.7222	44.4600	42.9150	43.6200	+1.136%	10,030	+34.984%
2025-06-10	43.4200	43.4200	42.9800	43.1300	+0.419%	6,977	+36.518%
2025-06-09	42.7000	43.2400	42.0001	42.9500	+0.585%	15,263	+37.090%
2025-06-06	43.0800	43.0800	41.3500	42.7000	+0.731%	15,506	+37.892%
2025-06-05	42.1800	42.3900	42.1750	42.3900	+0.024%	4,870	+38.901%
2025-06-04	42.4200	42.4200	41.9200	42.3800	-1.004%	9,697	+38.933%
2025-06-03	42.5000	43.3200	42.2001	42.8100	-0.163%	10,126	+37.538%
2025-06-02	42.9050	43.0600	42.4000	42.8800	-1.493%	11,207	+37.313%
2025-05-30	44.6500	44.6500	43.1000	43.5300	+0.115%	9,210	+35.263%
2025-05-29	44.5395	44.8415	43.4800	43.4800	-0.069%	3,828	+35.419%
2025-05-28	43.9600	44.2900	43.0500	43.5100	-1.271%	9,756	+35.325%
2025-05-27	44.0700	44.3550	44.0700	44.0700	+0.777%	3,586	+33.606%
2025-05-23	43.0000	43.7300	43.0000	43.7300	-0.455%	5,474	+34.644%
2025-05-22	43.4000	45.4000	43.3800	43.9300	+1.221%	5,965	+34.031%
2025-05-21	45.6200	45.6200	43.4000	43.4000	-4.908%	8,524	+35.668%
2025-05-20	45.3700	46.2500	45.3700	45.6400	+2.286%	12,547	+29.010%
2025-05-19	44.6200	44.6200	44.6200	44.6200	-0.911%	2,791	+31.959%
2025-05-16	46.7100	46.7100	45.0300	45.0300	-4.049%	7,423	+30.757%
2025-05-15	45.4000	46.9400	45.4000	46.9300	+3.873%	9,928	+25.463%
2025-05-14	44.3371	45.1800	44.3371	45.1800	+0.089%	5,691	+30.323%
2025-05-13	45.8700	45.9000	45.1400	45.1400	-0.573%	7,431	+30.439%
2025-05-12	44.6300	46.3299	44.5000	45.4000	+3.346%	12,381	+29.692%
2025-05-09	43.4300	44.0050	43.1500	43.9300	+0.919%	10,339	+34.031%
2025-05-08	43.7000	44.0750	43.5300	43.5300	-0.389%	5,855	+35.263%
2025-05-07	45.3500	45.7692	43.4600	43.7000	-0.727%	10,187	+34.737%
2025-05-06	42.8739	44.7900	42.8739	44.0200	+0.433%	7,986	+33.757%
2025-05-05	42.8500	44.0500	42.4100	43.8300	+0.643%	40,724	+34.337%
2025-05-02	42.8500	44.0000	42.8500	43.5500	+1.681%	61,381	+35.201%
2025-05-01	41.6500	43.6400	41.6500	42.8300	-2.858%	10,848	+37.474%
2025-04-30	42.0000	44.0900	41.5000	44.0900	+3.498%	16,980	+33.545%
2025-04-29	42.0600	43.1100	41.5750	42.6000	+1.068%	9,684	+38.216%
2025-04-28	42.3900	42.3900	41.6000	42.1500	-0.566%	6,184	+39.692%
2025-04-25	41.6586	42.3900	41.5600	42.3900	-1.327%	7,243	+38.901%
2025-04-24	41.5000	43.0000	41.0000	42.9600	+4.070%	19,546	+37.058%
2025-04-23	43.0200	43.0200	41.2800	41.2800	-3.167%	12,860	+42.636%
2025-04-22	40.8300	42.6350	40.8300	42.6300	+4.819%	8,548	+38.119%
2025-04-21	40.8300	40.9100	40.0700	40.6700	-0.998%	8,073	+44.775%
2025-04-17	39.8800	41.3150	39.8800	41.0800	+2.983%	11,966	+43.330%
2025-04-16	42.0000	42.0000	39.8100	39.8900	-1.725%	32,852	+47.606%
2025-04-15	41.0000	41.0000	40.4000	40.5900	+0.470%	9,939	+45.060%
2025-04-14	40.0000	40.7000	39.0100	40.4000	+1.051%	11,024	+45.743%
2025-04-11	39.9344	40.3302	39.2200	39.9800	-0.125%	5,699	+47.274%
2025-04-10	41.4200	41.4200	38.7100	40.0300	-5.545%	8,104	+47.090%
2025-04-09	41.6200	45.4100	40.3900	42.3800	+1.363%	38,138	+38.933%
2025-04-08	41.8500	42.5800	41.2450	41.8100	-0.924%	21,700	+40.828%
2025-04-07	41.4000	43.4800	39.8901	42.2000	-1.860%	15,068	+39.526%
2025-04-04	40.5000	43.1800	40.5000	43.0000	+3.341%	18,371	+36.930%
2025-04-03	42.0000	42.2150	41.0600	41.6100	-4.080%	11,135	+41.504%
2025-04-02	43.4800	43.4800	42.5000	43.3800	-0.253%	6,972	+35.731%
2025-04-01	43.9900	43.9900	42.9000	43.4900	+0.508%	8,029	+35.387%
2025-03-31	42.9300	43.2700	42.9300	43.2700	+1.051%	7,244	+36.076%
2025-03-28	43.7100	43.7100	42.3400	42.8200	-1.370%	8,538	+37.506%
2025-03-27	43.8600	43.8600	43.4150	43.4150	-0.195%	6,889	+35.621%
2025-03-26	43.0700	43.5000	42.7900	43.5000	+0.161%	3,522	+35.356%
2025-03-25	43.2000	43.8300	42.7601	43.4300	-0.595%	7,767	+35.574%
2025-03-24	43.3204	43.6900	43.3204	43.6900	+2.414%	5,709	+34.768%
2025-03-21	43.7200	44.4357	42.2700	42.6600	-3.919%	55,986	+38.022%
2025-03-20	42.9000	44.4000	42.9000	44.4000	+2.730%	7,851	+32.613%
2025-03-19	42.5000	43.7750	42.5000	43.2200	+1.575%	14,733	+36.233%
2025-03-18	42.6900	42.6900	41.7100	42.5500	+0.141%	11,757	+38.378%
2025-03-17	44.9200	44.9200	42.4900	42.4900	+0.260%	10,403	+38.574%
2025-03-14	42.7000	42.7000	41.2500	42.3800	+1.146%	17,848	+38.933%
2025-03-13	42.9200	42.9200	41.5000	41.9000	-2.377%	7,501	+40.525%
2025-03-12	42.7950	43.1800	42.4400	42.9200	-0.878%	6,611	+37.185%
2025-03-11	43.1400	43.6000	42.9375	43.3000	+0.441%	6,640	+35.982%
2025-03-10	43.0400	43.5150	42.9000	43.1100	-2.178%	5,954	+36.581%
2025-03-07	43.2500	44.3700	43.2500	44.0700	+0.754%	8,404	+33.606%
2025-03-06	42.8801	43.8110	42.8801	43.7400	-0.410%	3,959	+34.614%
2025-03-05	44.6750	44.6750	43.8400	43.9200	-0.159%	8,069	+34.062%
2025-03-04	44.6500	44.7000	43.7601	43.9900	-1.235%	6,697	+33.849%
2025-03-03	45.9900	46.0000	44.2340	44.5400	-3.090%	10,732	+32.196%
2025-02-28	45.2400	45.9600	44.3250	45.9600	+2.980%	9,684	+28.111%
2025-02-27	44.0900	45.0000	44.0900	44.6300	+1.225%	5,022	+31.929%
2025-02-26	45.2400	45.2400	43.7000	44.0900	-2.843%	7,043	+33.545%
2025-02-25	44.7400	45.8200	44.1100	45.3800	+2.092%	9,642	+29.749%
2025-02-24	44.1800	44.5400	44.1200	44.4500	+0.475%	4,387	+32.463%
2025-02-21	45.7700	45.7700	44.2400	44.2400	-1.580%	6,593	+33.092%
2025-02-20	45.4600	45.8446	44.3700	44.9500	-2.027%	7,446	+30.990%
2025-02-19	45.8000	45.8800	45.4009	45.8800	-0.477%	3,545	+28.335%
2025-02-18	45.3900	46.1100	45.3900	46.1000	+1.946%	16,203	+27.722%
2025-02-14	44.9950	45.2200	44.8700	45.2200	+0.311%	3,521	+30.208%
2025-02-13	45.6800	46.6027	44.4330	45.0800	-1.054%	10,730	+30.612%
2025-02-12	46.2800	46.7500	45.5600	45.5600	-2.399%	6,484	+29.236%
2025-02-11	46.2800	46.9400	46.2500	46.6800	+1.214%	7,631	+26.135%
2025-02-10	46.0300	46.4300	46.0300	46.1200	+1.698%	5,547	+27.667%
2025-02-07	46.3100	46.3100	45.0500	45.3500	-3.057%	10,063	+29.835%
2025-02-06	45.9600	46.7800	45.9600	46.7800	+0.710%	5,231	+25.866%
2025-02-05	45.0001	46.5799	45.0001	46.4500	+0.563%	11,290	+26.760%
2025-02-04	45.0100	46.2500	45.0100	46.1900	+1.516%	11,743	+27.473%
2025-02-03	44.7000	45.6500	44.3450	45.5000	-0.219%	14,656	+29.407%
2025-01-31	46.5500	47.6100	45.6000	45.6000	-3.492%	12,864	+29.123%
2025-01-30	47.6400	47.6400	46.4400	47.2500	+0.170%	10,173	+24.614%
2025-01-29	47.7500	48.0900	46.6000	47.1700	-1.235%	32,336	+24.825%
2025-01-28	48.4206	48.4400	47.7500	47.7600	-0.913%	4,821	+23.283%
2025-01-27	47.2200	48.2500	47.2200	48.2000	+3.723%	23,272	+22.158%
2025-01-24	46.3700	46.8650	45.9400	46.4700	+0.868%	8,626	+26.705%
2025-01-23	45.6100	46.4050	45.6100	46.0700	+0.087%	8,934	+27.806%
2025-01-22	46.2600	46.7300	45.5600	46.0300	-1.414%	8,923	+27.917%
2025-01-21	46.9400	48.5499	46.5500	46.6900	-0.533%	10,838	+26.108%
2025-01-17	45.3000	47.0800	45.1400	46.9400	+2.984%	9,732	+25.437%
2025-01-16	46.7000	46.9450	45.5800	45.5800	-2.189%	5,114	+29.179%
2025-01-15	44.8600	47.0299	44.8600	46.6000	+4.181%	17,864	+26.352%
2025-01-14	44.4400	44.7300	43.5600	44.7300	+1.429%	12,100	+31.634%
2025-01-13	42.7500	44.1500	42.7500	44.1000	+4.009%	12,696	+33.515%
2025-01-10	44.4000	44.4000	41.9000	42.4000	-2.730%	12,603	+38.868%

document.getElementById("PzmbQY").onerror = function(){this.style.display='none';}; .dark-mode .k2YhlX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k2YhlX{ color: #333333; background-color: white; border: 2px solid #333333; }PLBCPlumas Bancorpstock NASDAQ

PLBC
Plumas Bancorp
stock NASDAQ