Plumas Bancorp (PLBC)
NASDAQ: PLBC
· Real-Time Price · USD
42.46
0.19 (0.45%)
At close: Oct 03, 2025, 3:59 PM
42.46
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
PLBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 43.12 | 43.16 | 42.46 | 42.46 | 42.46 | 0.45% | 8,284 |
| Oct 2, 2025 | 42.25 | 42.63 | 41.50 | 42.27 | 42.27 | -1.26% | 14,200 |
| Oct 1, 2025 | 42.84 | 43.16 | 42.65 | 42.81 | 42.81 | -0.76% | 17,826 |
| Sep 30, 2025 | 42.90 | 43.25 | 42.87 | 43.14 | 43.14 | 0.37% | 15,000 |
| Sep 29, 2025 | 43.99 | 44.00 | 42.86 | 42.98 | 42.98 | -2.30% | 18,638 |
| Sep 26, 2025 | 43.70 | 44.11 | 43.53 | 43.99 | 43.99 | 2.06% | 13,416 |
| Sep 25, 2025 | 43.15 | 43.50 | 42.81 | 43.10 | 43.10 | -0.09% | 12,600 |
| Sep 24, 2025 | 43.62 | 44.50 | 43.14 | 43.14 | 43.14 | -0.69% | 10,400 |
| Sep 23, 2025 | 43.31 | 44.24 | 43.31 | 43.44 | 43.44 | 0.05% | 11,514 |
| Sep 22, 2025 | 44.04 | 44.04 | 43.41 | 43.42 | 43.42 | 0.23% | 16,100 |
| Sep 19, 2025 | 45.29 | 45.50 | 43.28 | 43.32 | 43.32 | -4.01% | 122,700 |
| Sep 18, 2025 | 43.88 | 45.33 | 43.88 | 45.13 | 45.13 | 4.15% | 16,400 |
| Sep 17, 2025 | 43.63 | 45.50 | 43.24 | 43.33 | 43.33 | 0.56% | 18,239 |
| Sep 16, 2025 | 43.50 | 43.75 | 42.97 | 43.09 | 43.09 | -1.15% | 9,536 |
| Sep 15, 2025 | 44.25 | 44.35 | 43.59 | 43.59 | 43.59 | -1.78% | 15,800 |
| Sep 12, 2025 | 45.37 | 46.07 | 44.24 | 44.38 | 44.38 | -2.63% | 13,304 |
| Sep 11, 2025 | 45.75 | 46.59 | 45.38 | 45.58 | 45.58 | 1.06% | 25,300 |
| Sep 10, 2025 | 45.36 | 45.85 | 44.90 | 45.10 | 45.10 | 0.22% | 18,317 |
| Sep 9, 2025 | 45.01 | 45.28 | 44.88 | 45.00 | 45.00 | -0.40% | 16,144 |
| Sep 8, 2025 | 44.76 | 45.49 | 44.70 | 45.18 | 45.18 | 0.85% | 11,346 |
Page 1 of 136