PLBC | Plumas Bancorp | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Plumas Bancorp (PLBC)

NASDAQ

$62.32-$0.77 (-1.22%)

Price as of Nov 11, 2026 7:30 PM EST

$437.9M
Market Cap
53.84%
1-Year Change
Banks - Regional
Industry

1 Month
+4.03%

Low Price$61.27

High Price$64.10
3 Months
+3.37%

Low Price$60.51

High Price$64.10
1 Year
+53.84%

Low Price$40.37

High Price$64.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	62.74	63.09	62.18	63.09	+0.44%	27,038
11/09/2026	63.24	63.32	62.75	62.82	+0.57%	42,714
11/06/2026	62.31	63.14	62.15	62.46	-0.21%	36,310
11/05/2026	64.40	65.10	62.15	62.59	-1.87%	71,507
11/04/2026	64.43	64.95	63.31	63.78	+0.87%	54,472
11/03/2026	64.18	64.18	62.42	63.23	-1.36%	55,291
11/03/2026	$0.33 Dividend
11/02/2026	63.25	64.47	62.81	64.10	+2.19%	48,015
10/30/2026	63.19	63.47	62.58	62.73	-0.93%	71,231
10/29/2026	63.42	63.90	63.17	63.31	+0.63%	53,984
10/28/2026	63.05	63.17	62.42	62.92	-0.09%	44,545
10/27/2026	63.44	63.62	62.73	62.98	-0.41%	38,305
10/26/2026	62.73	63.82	62.73	63.23	+0.57%	44,629
10/23/2026	62.66	63.25	62.66	62.88	-0.46%	57,910
10/22/2026	61.53	63.97	61.21	63.16	+0.70%	98,759
10/21/2026	62.28	63.12	61.68	62.73	+0.83%	72,423
10/21/2026	$1.61 Earnings
10/20/2026	61.36	62.75	61.36	62.21	+1.41%	50,032
10/19/2026	61.87	62.24	60.92	61.34	-0.72%	66,205
10/16/2026	61.85	63.26	61.39	61.79	+0.10%	80,216
10/15/2026	61.61	62.62	61.39	61.73	+0.75%	49,395
10/14/2026	60.53	61.58	60.44	61.27	-0.08%	49,969
10/13/2026	61.49	62.12	60.78	61.32	-0.28%	47,335
10/12/2026	60.65	62.13	60.65	61.49	+1.39%	71,866
10/09/2026	61.13	61.49	60.35	60.65	-1.31%	41,935
10/08/2026	60.79	61.76	60.79	61.45	+0.65%	34,796
10/07/2026	61.02	61.51	60.61	61.06	-0.53%	39,302
10/06/2026	61.54	61.99	59.66	61.38	-0.10%	38,243
10/05/2026	61.83	61.99	61.27	61.44	-1.25%	32,357
10/02/2026	61.79	62.43	61.53	62.22	+1.49%	41,337
10/01/2026	60.99	61.67	60.29	61.30	+0.59%	101,962
09/30/2026	61.20	61.22	60.45	60.95	-0.50%	36,519
09/29/2026	62.10	62.13	60.77	61.25	-1.24%	31,675
09/28/2026	61.58	62.28	61.50	62.02	+0.08%	40,058
09/25/2026	61.52	62.31	61.38	61.97	+1.25%	48,983
09/24/2026	60.60	61.71	60.00	61.20	+0.89%	71,591
09/23/2026	61.42	61.90	60.39	60.67	-1.50%	36,975
09/22/2026	62.28	62.43	61.34	61.59	-0.27%	51,147
09/21/2026	62.33	62.74	61.43	61.76	-1.00%	40,907
09/18/2026	62.06	62.70	61.00	62.39	+0.53%	94,195
09/17/2026	61.98	62.68	61.83	62.06	+0.04%	42,004
09/16/2026	62.48	63.05	61.07	62.04	-0.85%	64,010
09/15/2026	62.47	62.97	62.02	62.57	+0.37%	55,408
09/14/2026	62.18	62.68	61.78	62.34	-0.10%	60,660
09/11/2026	62.71	62.98	61.42	62.40	+0.38%	49,237
09/10/2026	61.62	62.27	61.14	62.16	+0.86%	37,804
09/09/2026	61.86	62.18	61.11	61.63	-0.78%	54,423
09/08/2026	62.92	62.92	61.90	62.12	-1.27%	43,752
09/04/2026	62.13	63.14	61.22	62.92	+0.91%	74,044
09/03/2026	62.42	62.92	61.59	62.35	+0.50%	39,024
09/02/2026	60.54	62.23	60.54	62.04	+2.53%	49,829
09/01/2026	60.45	61.03	60.34	60.51	-0.67%	47,119
08/31/2026	61.44	61.51	60.59	60.92	-0.97%	32,183
08/28/2026	61.04	61.78	61.04	61.51	+1.05%	79,100
08/27/2026	60.52	60.96	59.20	60.88	+0.21%	55,545
08/26/2026	61.19	61.19	60.66	60.75	-0.78%	73,643
08/25/2026	61.04	61.26	60.59	61.22	+0.23%	63,507
08/24/2026	61.28	61.78	60.94	61.09	-0.16%	34,591
08/21/2026	61.48	61.53	60.40	61.19	-0.21%	62,162
08/20/2026	60.75	61.49	60.20	61.31	+1.08%	45,662
08/19/2026	61.62	62.42	60.28	60.66	-1.57%	49,530
08/18/2026	62.18	62.56	60.97	61.62	-0.86%	44,334
08/17/2026	62.51	62.97	61.43	62.16	-0.95%	105,404
08/14/2026	63.01	63.67	62.26	62.76	-0.77%	73,945
08/13/2026	63.03	63.62	62.68	63.24	+0.67%	42,294
08/12/2026	61.98	62.83	61.95	62.83	+1.54%	38,011
08/11/2026	61.10	61.97	60.98	61.87	+1.37%	28,754
08/10/2026	61.25	61.35	60.65	61.04	-0.49%	27,750
08/07/2026	60.70	61.36	60.41	61.33	+0.36%	30,286
08/06/2026	61.14	61.35	60.41	61.12	+0.21%	49,361
08/05/2026	60.22	61.14	60.19	60.99	+0.94%	43,275
08/04/2026	61.04	61.62	60.23	60.42	-1.12%	65,712
08/03/2026	61.67	61.88	60.85	61.11	+0.72%	54,003
08/03/2026	$0.33 Dividend
07/31/2026	60.51	61.06	59.88	60.67	+0.21%	35,653
07/30/2026	60.92	61.66	60.11	60.54	-0.86%	43,636
07/29/2026	61.53	61.84	60.89	61.06	-0.79%	60,226
07/28/2026	61.00	62.17	60.08	61.55	+1.22%	52,283
07/27/2026	60.90	61.60	60.37	60.81	+0.20%	51,812
07/24/2026	59.99	61.20	59.48	60.69	+1.10%	53,259
07/23/2026	59.69	61.72	59.10	60.02	-0.57%	67,367
07/22/2026	60.79	60.98	59.56	60.37	-0.68%	95,184
07/21/2026	60.27	62.30	58.01	60.79	+0.38%	98,596
07/20/2026	60.49	61.05	59.03	60.56	-0.24%	71,707
07/17/2026	60.75	62.40	60.04	60.71	-0.98%	74,154
07/16/2026	60.38	63.07	60.06	61.31	+2.86%	84,931
07/15/2026	58.51	60.00	56.40	59.61	+3.29%	105,429
07/15/2026	$1.41 Earnings
07/14/2026	57.85	58.98	57.31	57.71	-0.15%	87,022
07/13/2026	57.73	58.11	57.20	57.80	+0.30%	40,745
07/10/2026	57.28	58.09	56.85	57.62	+0.67%	37,888
07/09/2026	56.55	57.52	56.42	57.24	+0.63%	29,647
07/08/2026	57.41	57.65	54.19	56.89	-1.51%	44,323
07/07/2026	57.92	59.32	57.76	57.76	-1.39%	29,543
07/06/2026	58.41	59.36	57.40	58.57	+0.10%	42,779
07/02/2026	59.57	59.84	58.00	58.51	-1.10%	59,694
07/01/2026	58.34	59.50	57.74	59.16	+2.31%	91,670
06/30/2026	57.67	58.04	56.90	57.83	+0.52%	57,174
06/29/2026	57.70	57.75	56.84	57.53	-1.19%	76,979
06/26/2026	56.63	59.36	56.40	58.22	+2.85%	226,503