Plumas Bancorp - Common Stock (PLBC)

Historical Prices For Plumas Bancorp - Common Stock (PLBC)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	43.47	44.17	43.47	43.70	10,478	43.70
9/02/2025	43.15	43.77	43.15	43.46	9,461	43.46
8/29/2025	43.40	43.69	43.11	43.39	10,660	43.39
8/28/2025	43.61	43.73	42.52	43.02	10,087	43.02
8/27/2025	43.10	43.40	43.10	43.21	7,227	43.21
8/26/2025	42.60	43.41	42.16	42.89	9,047	42.89
8/25/2025	43.70	43.70	41.95	42.26	11,616	42.26
8/22/2025	42.65	43.77	42.62	43.71	17,811	43.71
8/21/2025	41.01	41.42	41.01	41.29	12,056	41.29
8/20/2025	41.19	41.47	41.19	41.41	4,165	41.41
8/19/2025	41.56	41.59	41.20	41.22	5,732	41.22
8/18/2025	41.35	42.00	41.20	41.21	18,239	41.21
8/15/2025	42.27	42.38	41.24	41.41	8,788	41.41
8/14/2025	42.30	42.57	41.80	41.81	11,887	41.81
8/13/2025	42.36	42.79	42.30	42.45	12,056	42.45
8/12/2025	41.74	42.70	41.74	42.34	13,938	42.34
8/11/2025	41.16	41.79	41.00	41.33	10,290	41.33
8/08/2025	40.33	41.36	40.07	41.00	7,046	41.00
8/07/2025	40.50	40.85	40.01	40.33	6,998	40.33
8/06/2025	40.38	40.42	39.97	40.01	6,065	40.01
8/05/2025	40.51	40.51	39.80	40.21	13,023	40.21
8/04/2025	40.00	40.31	39.78	40.14	11,025	40.14
8/01/2025	40.95	40.95	39.70	40.01	16,136	40.01
7/31/2025	41.00	41.31	40.55	41.26	17,418	40.96
7/30/2025	42.05	43.12	41.10	41.10	21,942	40.80
7/29/2025	42.11	42.18	42.03	42.03	8,819	41.72
7/28/2025	43.55	43.78	42.00	42.10	11,840	41.79
7/25/2025	42.15	42.47	41.60	41.99	22,362	41.68
7/24/2025	43.02	43.02	42.10	42.14	10,427	41.83
7/23/2025	43.45	43.63	43.09	43.56	16,230	43.24
7/22/2025	42.80	43.78	42.66	43.07	23,303	42.76
7/21/2025	42.71	42.80	42.22	42.77	15,177	42.46
7/18/2025	42.60	42.62	42.06	42.09	13,778	41.78
7/17/2025	43.13	43.29	41.80	41.99	22,438	41.68
7/16/2025	45.62	45.62	42.65	43.17	28,085	42.86
7/15/2025	46.35	46.35	44.45	44.45	23,772	44.13
7/14/2025	45.30	46.61	45.30	46.51	12,783	46.17
7/11/2025	45.37	45.89	45.37	45.65	12,633	45.32
7/10/2025	45.85	46.34	45.85	46.10	11,578	45.76
7/09/2025	45.98	45.98	45.40	45.60	8,659	45.27
7/08/2025	46.12	46.58	45.98	45.98	10,839	45.65
7/07/2025	47.49	47.72	45.72	45.72	14,560	45.39
7/03/2025	47.41	47.60	47.02	47.50	15,757	47.15
7/02/2025	47.20	49.47	46.81	47.52	30,822	47.17
7/01/2025	45.00	47.48	44.95	46.92	49,667	46.58
6/30/2025	44.73	45.62	44.46	44.46	9,405	44.14
6/27/2025	44.00	45.50	43.90	44.44	35,701	44.12
6/26/2025	43.77	43.96	43.38	43.94	9,559	43.62
6/25/2025	43.44	43.44	41.21	43.23	13,653	42.92
6/24/2025	43.15	43.85	43.04	43.85	7,309	43.53
6/23/2025	41.97	43.18	41.94	43.18	11,261	42.87
6/20/2025	42.94	42.94	41.95	41.97	13,046	41.66
6/18/2025	43.19	43.19	41.55	42.33	4,339	42.02
6/17/2025	42.48	43.06	41.50	41.57	6,335	41.27
6/16/2025	42.10	42.48	42.08	42.48	8,743	42.17
6/13/2025	44.11	44.11	41.93	42.08	16,032	41.77
6/12/2025	44.26	44.26	43.75	44.15	6,906	43.83
6/11/2025	43.72	44.46	42.91	43.62	10,030	43.30
6/10/2025	43.42	43.42	42.98	43.13	6,977	42.82
6/09/2025	42.70	43.24	42.00	42.95	15,263	42.64
6/06/2025	43.08	43.08	41.35	42.70	15,506	42.39
6/05/2025	42.18	42.39	42.17	42.39	4,870	42.08
6/04/2025	42.42	42.42	41.92	42.38	9,697	42.07