NASDAQ : PLBC
Plumas Bancorp — Price history
Financials · Banks - Regional · United States
Last price 63.64 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 441.92M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Plumas Bancorp (PLBC) closed at 64.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 63.58 | 64.8 | 63.14 | 64.43 | 47,978 | +2.71% |
| 2026-10-30 | 63.52 | 63.8 | 62.9 | 63.05 | 71,231 | -0.93% |
| 2026-10-29 | 63.75 | 64.23 | 63.5 | 63.64 | 53,984 | +0.63% |
| 2026-10-28 | 63.37 | 63.5 | 62.743 | 63.24 | 44,545 | -0.09% |
| 2026-10-27 | 63.77 | 63.95 | 63.05 | 63.3 | 38,305 | -0.41% |
| 2026-10-26 | 63.05 | 64.15 | 63.05 | 63.56 | 44,629 | +0.57% |
| 2026-10-23 | 62.98 | 63.58 | 62.98 | 63.2 | 57,910 | -0.46% |
| 2026-10-22 | 61.85 | 64.3 | 61.53 | 63.49 | 98,759 | +0.70% |
| 2026-10-21 | 62.6 | 63.445 | 62 | 63.05 | 72,423 | +0.83% |
| 2026-10-20 | 61.68 | 63.07 | 61.68 | 62.53 | 50,039 | +1.41% |
| 2026-10-19 | 62.19 | 62.56 | 61.23 | 61.66 | 66,205 | -0.72% |
| 2026-10-16 | 62.17 | 63.59 | 61.71 | 62.11 | 80,216 | +0.10% |
| 2026-10-15 | 61.93 | 62.94 | 61.71 | 62.05 | 49,395 | +0.75% |
| 2026-10-14 | 60.84 | 61.9 | 60.75 | 61.59 | 49,969 | -0.08% |
| 2026-10-13 | 61.81 | 62.44 | 61.09 | 61.64 | 47,335 | -0.28% |
| 2026-10-12 | 60.96 | 62.45 | 60.96 | 61.81 | 71,866 | +1.39% |
| 2026-10-09 | 61.44 | 61.805 | 60.665 | 60.96 | 41,935 | -1.31% |
| 2026-10-08 | 61.1 | 62.08 | 61.1 | 61.77 | 34,796 | +0.65% |
| 2026-10-07 | 61.33 | 61.83 | 60.92 | 61.37 | 39,302 | -0.53% |
| 2026-10-06 | 61.86 | 62.31 | 59.965 | 61.7 | 38,243 | -0.10% |
| 2026-10-05 | 62.15 | 62.31 | 61.59 | 61.76 | 32,356 | -1.25% |
| 2026-10-02 | 62.11 | 62.75 | 61.85 | 62.54 | 41,337 | +1.49% |
| 2026-10-01 | 61.3 | 61.99 | 60.6 | 61.62 | 101,962 | +0.59% |
| 2026-09-30 | 61.52 | 61.54 | 60.76 | 61.26 | 36,519 | -0.50% |
| 2026-09-29 | 62.42 | 62.45 | 61.08 | 61.57 | 31,675 | -1.24% |
| 2026-09-28 | 61.9 | 62.6 | 61.82 | 62.34 | 40,058 | +0.08% |
| 2026-09-25 | 61.84 | 62.63 | 61.7 | 62.29 | 48,983 | +1.25% |
| 2026-09-24 | 60.91 | 62.03 | 60.31 | 61.52 | 71,591 | +0.89% |
| 2026-09-23 | 61.74 | 62.22 | 60.7 | 60.98 | 36,968 | -1.50% |
| 2026-09-22 | 62.6 | 62.75 | 61.66 | 61.91 | 51,299 | -0.27% |
| 2026-09-21 | 62.65 | 63.06 | 61.745 | 62.08 | 40,907 | -1.00% |
| 2026-09-18 | 62.38 | 63.02 | 61.31 | 62.71 | 95,093 | +0.53% |
| 2026-09-17 | 62.3 | 63 | 62.15 | 62.38 | 42,004 | +0.04% |
| 2026-09-16 | 62.8 | 63.37 | 61.38 | 62.355 | 64,010 | -0.85% |
| 2026-09-15 | 62.79 | 63.29 | 62.34 | 62.89 | 55,408 | +0.37% |
| 2026-09-14 | 62.5 | 63 | 62.1 | 62.66 | 60,660 | -0.10% |
| 2026-09-11 | 63.03 | 63.3 | 61.74 | 62.72 | 49,237 | +0.38% |
| 2026-09-10 | 61.94 | 62.59 | 61.45 | 62.48 | 37,804 | +0.86% |
| 2026-09-09 | 62.18 | 62.5 | 61.42 | 61.95 | 54,423 | -0.78% |
| 2026-09-08 | 63.24 | 63.24 | 62.215 | 62.44 | 45,820 | -1.27% |
| 2026-09-04 | 62.45 | 63.47 | 61.54 | 63.24 | 74,044 | +0.91% |
| 2026-09-03 | 62.74 | 63.24 | 61.91 | 62.67 | 39,024 | +0.50% |
| 2026-09-02 | 60.85 | 62.55 | 60.85 | 62.36 | 49,829 | +2.53% |
| 2026-09-01 | 60.76 | 61.34 | 60.65 | 60.82 | 47,119 | -0.67% |
| 2026-08-31 | 61.76 | 61.83 | 60.905 | 61.23 | 32,484 | -0.97% |
| 2026-08-28 | 61.35 | 62.1 | 61.35 | 61.83 | 79,101 | +1.05% |
| 2026-08-27 | 60.83 | 61.27 | 59.5 | 61.19 | 55,545 | +0.21% |
| 2026-08-26 | 61.5 | 61.5 | 60.969 | 61.06 | 73,643 | -0.78% |
| 2026-08-25 | 61.35 | 61.58 | 60.9 | 61.54 | 63,507 | +0.23% |
| 2026-08-24 | 61.6 | 62.1 | 61.25 | 61.4 | 34,591 | -0.16% |
| 2026-08-21 | 61.8 | 61.85 | 60.71 | 61.5 | 62,162 | -0.21% |
| 2026-08-20 | 61.06 | 61.81 | 60.51 | 61.63 | 45,662 | +1.08% |
| 2026-08-19 | 61.94 | 62.74 | 60.595 | 60.97 | 49,992 | -1.57% |
| 2026-08-18 | 62.5 | 62.88 | 61.282 | 61.94 | 44,334 | -0.86% |
| 2026-08-17 | 62.83 | 63.29 | 61.75 | 62.48 | 105,404 | -0.95% |
| 2026-08-14 | 63.33 | 64 | 62.58 | 63.08 | 73,945 | -0.77% |
| 2026-08-13 | 63.35 | 63.95 | 63 | 63.57 | 42,294 | +0.67% |
| 2026-08-12 | 62.3 | 63.15 | 62.27 | 63.15 | 33,838 | +1.54% |
| 2026-08-11 | 61.41 | 62.29 | 61.29 | 62.19 | 28,754 | +1.37% |
| 2026-08-10 | 61.57 | 61.67 | 60.96 | 61.35 | 27,750 | -0.49% |
| 2026-08-07 | 61.01 | 61.68 | 60.725 | 61.65 | 30,286 | +0.36% |
| 2026-08-06 | 61.45 | 61.67 | 60.72 | 61.43 | 49,361 | +0.21% |
| 2026-08-05 | 60.53 | 61.45 | 60.5 | 61.3 | 43,275 | +0.94% |
| 2026-08-04 | 61.35 | 61.94 | 60.54 | 60.73 | 65,712 | -1.12% |
| 2026-08-03 | 61.99 | 62.2 | 61.16 | 61.42 | 54,003 | +0.72% |
| 2026-07-31 | 61.155 | 61.71 | 60.51 | 61.31 | 35,653 | +0.21% |
| 2026-07-30 | 61.56 | 62.31 | 60.745 | 61.18 | 43,636 | -0.86% |
| 2026-07-29 | 62.18 | 62.49 | 61.53 | 61.71 | 60,226 | -0.79% |
| 2026-07-28 | 61.65 | 62.83 | 60.72 | 62.2 | 52,283 | +1.22% |
| 2026-07-27 | 61.54 | 62.25 | 61.01 | 61.45 | 51,812 | +0.20% |
| 2026-07-24 | 60.63 | 61.848 | 60.11 | 61.33 | 53,259 | +1.10% |
| 2026-07-23 | 60.32 | 62.37 | 59.73 | 60.66 | 67,367 | -0.57% |
| 2026-07-22 | 61.43 | 61.63 | 60.19 | 61.01 | 95,184 | -0.68% |
| 2026-07-21 | 60.91 | 62.96 | 58.62 | 61.43 | 98,596 | +0.38% |
| 2026-07-20 | 61.13 | 61.7 | 59.65 | 61.2 | 71,707 | -0.24% |
| 2026-07-17 | 61.39 | 63.065 | 60.68 | 61.35 | 74,154 | -0.98% |
| 2026-07-16 | 61.02 | 63.735 | 60.695 | 61.96 | 84,931 | +2.86% |
| 2026-07-15 | 59.13 | 60.64 | 57 | 60.24 | 105,587 | +3.29% |
| 2026-07-14 | 58.46 | 59.6 | 57.92 | 58.32 | 87,062 | -0.15% |
| 2026-07-13 | 58.34 | 58.73 | 57.81 | 58.41 | 40,745 | +0.30% |
| 2026-07-10 | 57.89 | 58.7 | 57.45 | 58.235 | 37,888 | +0.67% |
| 2026-07-09 | 57.15 | 58.126 | 57.015 | 57.85 | 29,647 | +0.63% |
| 2026-07-08 | 58.02 | 58.26 | 54.76 | 57.49 | 44,323 | -1.51% |
| 2026-07-07 | 58.53 | 59.95 | 58.37 | 58.37 | 29,543 | -1.39% |
| 2026-07-06 | 59.03 | 59.99 | 58.01 | 59.19 | 42,779 | +0.10% |
| 2026-07-02 | 60.2 | 60.47 | 58.615 | 59.13 | 59,694 | -1.10% |
| 2026-07-01 | 58.96 | 60.13 | 58.355 | 59.79 | 91,670 | +2.31% |
| 2026-06-30 | 58.28 | 58.65 | 57.5 | 58.44 | 57,174 | +0.52% |
| 2026-06-29 | 58.31 | 58.36 | 57.445 | 58.14 | 76,979 | -1.19% |
| 2026-06-26 | 57.23 | 59.99 | 57 | 58.84 | 226,503 | +2.85% |
| 2026-06-25 | 57.43 | 57.97 | 57.02 | 57.21 | 34,188 | -0.69% |
| 2026-06-24 | 57.6 | 58.4 | 57.28 | 57.61 | 68,620 | +0.19% |
| 2026-06-23 | 55.91 | 57.63 | 55.845 | 57.5 | 50,989 | +3.05% |
| 2026-06-22 | 55.36 | 56.3 | 51.82 | 55.8 | 65,109 | +0.43% |
| 2026-06-18 | 55.35 | 55.85 | 54.51 | 55.56 | 90,544 | +1.48% |
| 2026-06-17 | 55.44 | 56.41 | 54.26 | 54.75 | 88,000 | -1.32% |
| 2026-06-16 | 55.5 | 56.25 | 54.9 | 55.48 | 97,463 | +0.82% |
| 2026-06-15 | 56.78 | 57.51 | 54.77 | 55.03 | 91,747 | -2.79% |
| 2026-06-12 | 55.84 | 57 | 55.84 | 56.61 | 103,509 | +1.63% |
| 2026-06-11 | 56 | 56.15 | 55.26 | 55.7 | 49,197 | -0.02% |
| 2026-06-10 | 55.71 | 56.4 | 55.5 | 55.71 | 91,141 | +0.63% |
| 2026-06-09 | 54.96 | 56.37 | 54.96 | 55.36 | 93,086 | +1.19% |
| 2026-06-08 | 54.59 | 55.94 | 54.155 | 54.71 | 86,178 | +0.98% |
| 2026-06-05 | 53.78 | 54.9 | 53.78 | 54.18 | 148,878 | +0.73% |
| 2026-06-04 | 52.91 | 54.24 | 52.78 | 53.79 | 98,698 | +2.99% |
| 2026-06-03 | 53.15 | 53.67 | 52.11 | 52.23 | 54,070 | -2.37% |
| 2026-06-02 | 52.54 | 53.785 | 52.54 | 53.5 | 69,108 | +2.10% |
| 2026-06-01 | 52.48 | 52.85 | 51.875 | 52.4 | 30,559 | -0.44% |
| 2026-05-29 | 52.58 | 53.17 | 52.46 | 52.63 | 28,801 | +0.10% |
| 2026-05-28 | 53 | 53.1 | 52.12 | 52.58 | 28,914 | -0.49% |
| 2026-05-27 | 53 | 53.21 | 52.65 | 52.84 | 36,710 | +0.25% |
| 2026-05-26 | 52.86 | 53.5 | 52.2 | 52.71 | 53,124 | +0.09% |
| 2026-05-22 | 53.28 | 53.965 | 52.285 | 52.66 | 43,132 | -1.03% |
| 2026-05-21 | 52.78 | 53.47 | 52.26 | 53.21 | 84,321 | +0.47% |
| 2026-05-20 | 52.57 | 53.67 | 52.25 | 52.96 | 115,406 | +1.24% |
| 2026-05-19 | 51.9 | 52.75 | 51.76 | 52.31 | 76,072 | +0.79% |
| 2026-05-18 | 51.39 | 52.105 | 51.39 | 51.9 | 35,533 | +1.45% |
| 2026-05-15 | 51.2 | 51.59 | 50.97 | 51.16 | 37,654 | -0.54% |
| 2026-05-14 | 51.5 | 52.34 | 51.42 | 51.44 | 22,636 | +0.49% |
| 2026-05-13 | 51.42 | 51.61 | 50.925 | 51.19 | 18,890 | -0.62% |