Plumas Bancorp Stock Price History
NASDAQ: PLBCFinanceFinance CompaniesUSD
60.96-0.81 (-1.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PLBC price history at a glance
The price history for Plumas Bancorp (PLBC) on this page begins on December 9, 2002, when the stock closed at $10.67; it most recently closed at $60.96 on October 5, 2026. The highest price in this record is $64.00, reached on August 10, 2026; the latest close is 4.7% below that peak. Across the 23 complete calendar years in the table, PLBC finished higher in 16 and lower in 7. Its best year was 2016 (+118.9%) and its worst was 2009 (-59.0%).
Over roughly 24 years the share price changed +471.5%, a 7.6% compound annual price return (excluding dividends). In the last 12 months alone, PLBC has gained 46.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $64.00
- Date of high
- Aug 10, 2026
- Low since 2002
- $1.46
- Date of low
- Aug 1, 2011
- 52-week high
- $64.00
- 52-week low
- $39.80
- Last close
- $60.96
PLBC returns
1 week
-2.53%
1 month
-1.60%
3 months
+4.67%
6 months
+19.25%
Year to date
+36.41%
1 year
+46.93%
3 years
+74.77%
5 years
+69.81%
PLBC price return, excluding dividends.
PLBC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 60.96 | +38.70% |
| 2025 | 43.95 | -4.87% |
| 2024 | 46.20 | +11.73% |
| 2023 | 41.35 | +11.61% |
| 2022 | 37.05 | +9.65% |
| 2021 | 33.79 | +43.79% |
| 2020 | 23.50 | -10.51% |
| 2019 | 26.26 | +12.61% |
| 2018 | 23.32 | +0.52% |
| 2017 | 23.20 | +22.11% |
| 2016 | 19.00 | +118.89% |
| 2015 | 8.68 | +6.11% |
| 2014 | 8.18 | +33.66% |
| 2013 | 6.12 | +82.69% |
| 2012 | 3.35 | +40.76% |
| 2011 | 2.38 | +1.71% |
| 2010 | 2.34 | -22.00% |
| 2009 | 3.00 | -58.96% |
| 2008 | 7.31 | -46.84% |
| 2007 | 13.75 | -7.78% |
| 2006 | 14.91 | -29.00% |
| 2005 | 21.00 | +46.51% |
| 2004 | 14.33 | +7.50% |
| 2003 | 13.33 | +27.39% |
| 2002* | 10.47 | -1.87% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
PLBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 61.44 | 61.81 | 60.67 | 60.96 | -1.31% | |
| 61.10 | 62.08 | 61.10 | 61.77 | +0.65% | |
| 61.33 | 61.83 | 60.92 | 61.37 | -0.53% | |
| 61.86 | 62.31 | 59.97 | 61.70 | -0.10% | |
| 62.15 | 62.31 | 61.59 | 61.76 | -1.25% | |
| 62.11 | 62.75 | 61.85 | 62.54 | +1.49% | |
| 61.30 | 61.99 | 60.60 | 61.62 | +0.59% | |
| 61.52 | 61.54 | 60.76 | 61.26 | -0.50% | |
| 62.42 | 62.45 | 61.08 | 61.57 | -1.24% | |
| 61.90 | 62.60 | 61.82 | 62.34 | +0.08% | |
| 61.84 | 62.63 | 61.70 | 62.29 | +1.25% | |
| 60.91 | 62.03 | 60.31 | 61.52 | +0.89% | |
| 61.74 | 62.22 | 60.70 | 60.98 | -1.50% | |
| 62.60 | 62.75 | 61.66 | 61.91 | -0.27% | |
| 62.65 | 63.06 | 61.75 | 62.08 | -1.00% | |
| 62.38 | 63.02 | 61.31 | 62.71 | +0.53% | |
| 62.30 | 63.00 | 62.15 | 62.38 | +0.03% | |
| 62.80 | 63.37 | 61.38 | 62.36 | -0.84% | |
| 62.79 | 63.29 | 62.34 | 62.89 | +0.37% | |
| 62.50 | 63.00 | 62.10 | 62.66 | -0.10% | |
| 63.03 | 63.30 | 61.74 | 62.72 | +0.38% | |
| 61.94 | 62.59 | 61.45 | 62.48 | +0.86% | |
| 62.18 | 62.50 | 61.42 | 61.95 | -0.78% | |
| 63.24 | 63.24 | 62.22 | 62.44 | -1.27% | |
| 62.45 | 63.47 | 61.54 | 63.24 | +0.91% | |
| 62.74 | 63.24 | 61.91 | 62.67 | +0.50% | |
| 60.85 | 62.55 | 60.85 | 62.36 | +2.53% | |
| 60.76 | 61.34 | 60.65 | 60.82 | -0.67% | |
| 61.76 | 61.83 | 60.91 | 61.23 | -0.97% | |
| 61.35 | 62.10 | 61.35 | 61.83 | +1.05% | |
| 60.83 | 61.27 | 59.50 | 61.19 | +0.21% | |
| 61.50 | 61.50 | 60.97 | 61.06 | -0.78% | |
| 61.35 | 61.58 | 60.90 | 61.54 | +0.23% | |
| 61.60 | 62.10 | 61.25 | 61.40 | -0.16% | |
| 61.80 | 61.85 | 60.71 | 61.50 | -0.21% | |
| 61.06 | 61.81 | 60.51 | 61.63 | +1.08% | |
| 61.94 | 62.74 | 60.60 | 60.97 | -1.57% | |
| 62.50 | 62.88 | 61.28 | 61.94 | -0.86% | |
| 62.83 | 63.29 | 61.75 | 62.48 | -0.95% | |
| 63.33 | 64.00 | 62.58 | 63.08 | -0.77% | |
| 63.35 | 63.95 | 63.00 | 63.57 | +0.67% | |
| 62.30 | 63.15 | 62.27 | 63.15 | +1.54% | |
| 61.41 | 62.29 | 61.29 | 62.19 | +1.37% | |
| 61.57 | 61.67 | 60.96 | 61.35 | -0.49% | |
| 61.01 | 61.68 | 60.73 | 61.65 | +0.36% | |
| 61.45 | 61.67 | 60.72 | 61.43 | +0.21% | |
| 60.53 | 61.45 | 60.50 | 61.30 | +0.94% | |
| 61.35 | 61.94 | 60.54 | 60.73 | -1.12% | |
| 61.99 | 62.20 | 61.16 | 61.42 | +0.18% | |
| 61.16 | 61.71 | 60.51 | 61.31 | +0.21% | |
| 61.56 | 62.31 | 60.75 | 61.18 | -0.86% | |
| 62.18 | 62.49 | 61.53 | 61.71 | -0.79% | |
| 61.65 | 62.83 | 60.72 | 62.20 | +1.22% | |
| 61.54 | 62.25 | 61.01 | 61.45 | +0.20% | |
| 60.63 | 61.85 | 60.11 | 61.33 | +1.10% | |
| 60.32 | 62.37 | 59.73 | 60.66 | -0.57% | |
| 61.43 | 61.63 | 60.19 | 61.01 | -0.68% | |
| 60.91 | 62.96 | 58.62 | 61.43 | +0.38% | |
| 61.13 | 61.70 | 59.65 | 61.20 | -0.24% | |
| 61.39 | 63.07 | 60.68 | 61.35 | -0.98% | |
| 61.02 | 63.74 | 60.70 | 61.96 | +2.86% | |
| 59.13 | 60.64 | 57.00 | 60.24 | +3.29% | |
| 58.46 | 59.60 | 57.92 | 58.32 | -0.15% | |
| 58.34 | 58.73 | 57.81 | 58.41 | +0.29% | |
| 57.89 | 58.70 | 57.45 | 58.24 | +0.67% | |
| 57.15 | 58.13 | 57.02 | 57.85 | +0.63% | |
| 58.02 | 58.26 | 54.76 | 57.49 | -1.51% | |
| 58.53 | 59.95 | 58.37 | 58.37 | -1.39% | |
| 59.03 | 59.99 | 58.01 | 59.19 | +0.10% | |
| 60.20 | 60.47 | 58.62 | 59.13 | -1.10% | |
| 58.96 | 60.13 | 58.36 | 59.79 | +2.31% | |
| 58.28 | 58.65 | 57.50 | 58.44 | +0.52% | |
| 58.31 | 58.36 | 57.45 | 58.14 | -1.19% | |
| 57.23 | 59.99 | 57.00 | 58.84 | +2.85% | |
| 57.43 | 57.97 | 57.02 | 57.21 | -0.69% | |
| 57.60 | 58.40 | 57.28 | 57.61 | +0.19% | |
| 55.91 | 57.63 | 55.85 | 57.50 | +3.05% | |
| 55.36 | 56.30 | 51.82 | 55.80 | +0.43% | |
| 55.35 | 55.85 | 54.51 | 55.56 | +1.48% | |
| 55.44 | 56.41 | 54.26 | 54.75 | -1.32% | |
| 55.50 | 56.25 | 54.90 | 55.48 | +0.82% | |
| 56.78 | 57.51 | 54.77 | 55.03 | -2.79% | |
| 55.84 | 57.00 | 55.84 | 56.61 | +1.63% | |
| 56.00 | 56.15 | 55.26 | 55.70 | -0.02% | |
| 55.71 | 56.40 | 55.50 | 55.71 | +0.63% | |
| 54.96 | 56.37 | 54.96 | 55.36 | +1.19% | |
| 54.59 | 55.94 | 54.16 | 54.71 | +0.98% | |
| 53.78 | 54.90 | 53.78 | 54.18 | +0.73% | |
| 52.91 | 54.24 | 52.78 | 53.79 | +2.99% | |
| 53.15 | 53.67 | 52.11 | 52.23 | -2.37% | |
| 52.54 | 53.79 | 52.54 | 53.50 | +2.10% | |
| 52.48 | 52.85 | 51.88 | 52.40 | -0.44% | |
| 52.58 | 53.17 | 52.46 | 52.63 | +0.10% | |
| 53.00 | 53.10 | 52.12 | 52.58 | -0.49% | |
| 53.00 | 53.21 | 52.65 | 52.84 | +0.25% | |
| 52.86 | 53.50 | 52.20 | 52.71 | +0.09% | |
| 53.28 | 53.97 | 52.29 | 52.66 | -1.03% | |
| 52.78 | 53.47 | 52.26 | 53.21 | +0.47% | |
| 52.57 | 53.67 | 52.25 | 52.96 | +1.24% | |
| 51.90 | 52.75 | 51.76 | 52.31 | +0.79% | |
| 51.39 | 52.11 | 51.39 | 51.90 | +1.45% | |
| 51.20 | 51.59 | 50.97 | 51.16 | -0.54% | |
| 51.50 | 52.34 | 51.42 | 51.44 | +0.49% | |
| 51.42 | 51.61 | 50.93 | 51.19 | -0.62% | |
| 51.16 | 51.65 | 50.50 | 51.51 | +0.51% | |
| 52.33 | 52.33 | 51.16 | 51.25 | -1.50% | |
| 51.97 | 52.19 | 51.50 | 52.03 | +0.13% | |
| 51.97 | 52.37 | 51.41 | 51.96 | +0.54% | |
| 51.54 | 52.00 | 51.36 | 51.68 | +1.19% | |
| 50.73 | 51.35 | 50.73 | 51.07 | +1.11% | |
| 51.05 | 51.51 | 50.25 | 50.51 | -1.06% | |
| 50.64 | 51.47 | 50.20 | 51.05 | +0.08% | |
| 50.75 | 51.37 | 50.70 | 51.01 | +0.28% | |
| 52.01 | 52.01 | 50.67 | 50.87 | -2.19% | |
| 51.77 | 52.20 | 51.53 | 52.01 | +0.79% | |
| 51.60 | 52.02 | 51.27 | 51.60 | +0.68% | |
| 51.55 | 51.94 | 51.01 | 51.25 | -0.89% | |
| 51.74 | 52.11 | 50.75 | 51.71 | +0.37% | |
| 52.01 | 52.34 | 51.23 | 51.52 | -0.81% | |
| 52.51 | 53.16 | 51.70 | 51.94 | -1.22% | |
| 52.40 | 53.00 | 52.35 | 52.58 | +0.63% | |
| 52.55 | 53.57 | 52.03 | 52.25 | +1.04% | |
| 52.90 | 53.59 | 51.56 | 51.71 | -0.54% | |
| 52.32 | 54.21 | 51.01 | 51.99 | +1.74% | |
| 50.96 | 52.38 | 50.50 | 51.10 | +0.37% | |
| 51.20 | 51.55 | 50.70 | 50.91 | -0.41% | |
| 51.79 | 51.82 | 50.55 | 51.12 | -0.97% | |
| 50.66 | 51.90 | 50.50 | 51.62 | +1.41% | |
| 51.36 | 52.30 | 50.51 | 50.90 | +2.02% | |
| 50.00 | 51.05 | 49.71 | 49.89 | -0.18% | |
| 49.31 | 50.51 | 49.03 | 49.98 | +1.17% | |
| 48.69 | 50.05 | 48.50 | 49.40 | +0.30% | |
| 48.91 | 49.75 | 48.81 | 49.25 | +0.88% | |
| 48.97 | 49.55 | 48.23 | 48.82 | +0.89% | |
| 48.36 | 48.85 | 48.20 | 48.39 | +0.60% | |
| 48.53 | 48.99 | 48.01 | 48.10 | -1.41% | |
| 48.40 | 49.00 | 48.40 | 48.79 | -0.18% | |
| 49.04 | 49.53 | 48.49 | 48.88 | 0.00% | |
| 48.36 | 49.51 | 48.36 | 48.88 | +0.27% | |
| 48.50 | 49.83 | 48.50 | 48.75 | +1.88% | |
| 47.80 | 49.25 | 47.25 | 47.85 | +0.13% | |
| 47.28 | 48.05 | 46.96 | 47.79 | +0.61% | |
| 48.25 | 48.97 | 47.30 | 47.50 | -2.42% | |
| 49.18 | 50.39 | 48.02 | 48.68 | -0.63% | |
| 49.12 | 49.74 | 48.97 | 48.99 | +1.03% | |
| 49.00 | 49.14 | 48.35 | 48.49 | +0.10% | |
| 48.40 | 49.32 | 48.10 | 48.44 | -1.00% | |
| 49.75 | 50.24 | 48.91 | 48.93 | -1.94% | |
| 49.60 | 50.80 | 49.60 | 49.90 | +0.12% | |
| 49.12 | 50.43 | 48.37 | 49.84 | -0.78% | |
| 49.59 | 50.50 | 49.39 | 50.23 | -1.01% | |
| 51.04 | 51.26 | 50.09 | 50.74 | -1.00% | |
| 51.25 | 51.87 | 51.06 | 51.25 | +1.14% | |
| 50.01 | 50.92 | 49.85 | 50.67 | -0.37% | |
| 49.61 | 51.56 | 49.61 | 50.86 | +1.11% | |
| 51.53 | 53.00 | 50.29 | 50.30 | -3.64% | |
| 52.46 | 53.21 | 51.76 | 52.20 | -0.21% | |
| 51.77 | 52.62 | 51.24 | 52.31 | +2.15% | |
| 51.82 | 52.26 | 50.75 | 51.21 | -0.85% | |
| 53.01 | 53.01 | 51.00 | 51.65 | -2.05% | |
| 52.22 | 53.10 | 52.00 | 52.73 | +0.98% | |
| 52.01 | 52.27 | 51.68 | 52.22 | -0.10% | |
| 52.62 | 53.40 | 52.16 | 52.27 | -0.80% | |
| 52.78 | 53.07 | 52.48 | 52.69 | +0.34% | |
| 52.85 | 52.99 | 52.30 | 52.51 | +0.06% | |
| 52.82 | 53.34 | 51.73 | 52.48 | +0.36% | |
| 53.50 | 53.50 | 52.06 | 52.29 | -0.68% | |
| 52.96 | 53.38 | 52.50 | 52.65 | -0.38% | |
| 53.35 | 53.47 | 52.85 | 52.85 | -1.05% | |
| 52.92 | 53.88 | 52.75 | 53.41 | +1.33% | |
| 52.92 | 53.01 | 52.50 | 52.71 | +0.19% | |
| 52.50 | 53.28 | 52.50 | 52.61 | +0.59% | |
| 52.25 | 54.58 | 51.92 | 52.30 | +0.65% | |
| 50.96 | 52.30 | 50.96 | 51.96 | +3.69% | |
| 49.50 | 50.26 | 49.50 | 50.11 | +0.60% | |
| 50.00 | 50.04 | 49.65 | 49.81 | +0.52% | |
| 49.60 | 50.00 | 49.00 | 49.55 | -0.28% | |
| 49.75 | 49.99 | 49.31 | 49.69 | -0.32% | |
| 50.00 | 50.00 | 49.40 | 49.85 | +0.06% | |
| 49.81 | 50.00 | 48.50 | 49.82 | -0.34% | |
| 50.09 | 52.01 | 49.53 | 49.99 | +0.79% | |
| 44.70 | 50.04 | 44.70 | 49.60 | +11.39% | |
| 45.28 | 45.93 | 44.53 | 44.53 | -1.83% | |
| 45.87 | 45.99 | 45.27 | 45.36 | -1.41% | |
| 46.01 | 46.01 | 46.01 | 46.01 | +1.61% | |
| 45.97 | 45.97 | 44.94 | 45.28 | +0.56% | |
| 45.22 | 45.23 | 44.75 | 45.03 | +0.36% | |
| 45.18 | 45.18 | 44.45 | 44.87 | +0.47% | |
| 45.50 | 45.50 | 44.54 | 44.66 | -0.91% | |
| 44.16 | 45.50 | 44.16 | 45.07 | +1.85% | |
| 44.03 | 44.37 | 43.92 | 44.25 | -1.18% | |
| 43.97 | 44.90 | 43.85 | 44.78 | +1.06% | |
| 43.45 | 45.02 | 43.45 | 44.31 | +0.82% | |
| 44.68 | 44.87 | 43.80 | 43.95 | -1.66% | |
| 44.49 | 44.81 | 44.43 | 44.69 | +0.02% | |
| 44.73 | 44.94 | 44.11 | 44.68 | -0.58% | |
| 46.02 | 46.13 | 44.70 | 44.94 | -0.79% | |
| 45.25 | 45.32 | 45.13 | 45.30 | +0.04% | |
| 45.12 | 45.85 | 45.03 | 45.28 | -0.61% | |
| 45.41 | 45.86 | 45.31 | 45.56 | +0.04% | |
| 46.13 | 46.67 | 45.54 | 45.54 | -1.28% | |
| 46.81 | 46.81 | 45.50 | 46.13 | -1.77% | |
| 46.15 | 47.03 | 46.02 | 46.96 | +1.93% | |
| 45.80 | 46.10 | 45.68 | 46.07 | +0.37% | |
| 45.91 | 46.07 | 45.68 | 45.90 | -0.24% | |
| 46.00 | 46.25 | 45.50 | 46.01 | +1.08% | |
| 45.40 | 45.65 | 45.18 | 45.52 | +0.09% | |
| 44.94 | 45.71 | 44.94 | 45.48 | +1.29% | |
| 43.70 | 44.99 | 43.70 | 44.90 | +2.75% | |
| 43.73 | 44.14 | 43.50 | 43.70 | -0.11% | |
| 43.65 | 43.75 | 43.65 | 43.75 | +0.25% | |
| 43.51 | 44.26 | 43.51 | 43.64 | -0.07% | |
| 43.65 | 44.04 | 43.52 | 43.67 | -1.36% | |
| 43.43 | 44.51 | 43.43 | 44.27 | +3.05% | |
| 43.59 | 43.59 | 42.02 | 42.96 | -1.45% | |
| 43.04 | 43.77 | 43.04 | 43.59 | +0.41% | |
| 43.25 | 43.80 | 43.05 | 43.41 | -0.05% | |
| 42.72 | 43.72 | 42.72 | 43.43 | +0.35% | |
| 42.35 | 43.28 | 42.35 | 43.28 | +3.00% | |
| 42.57 | 42.57 | 41.87 | 42.02 | -1.59% | |
| 41.38 | 42.89 | 41.38 | 42.70 | +3.34% | |
| 41.73 | 41.82 | 41.32 | 41.32 | -0.94% | |
| 41.50 | 42.33 | 41.35 | 41.71 | +0.24% | |
| 42.00 | 42.00 | 41.30 | 41.61 | +0.19% | |
| 42.01 | 42.70 | 41.53 | 41.53 | -1.49% | |
| 42.49 | 42.67 | 41.78 | 42.16 | -0.64% | |
| 43.00 | 43.00 | 42.43 | 42.43 | +0.02% | |
| 43.50 | 43.50 | 41.90 | 42.42 | +1.05% | |
| 41.52 | 41.98 | 41.50 | 41.98 | +0.94% | |
| 41.51 | 41.59 | 41.37 | 41.59 | +0.31% | |
| 41.51 | 41.60 | 41.24 | 41.46 | +0.31% | |
| 41.70 | 41.70 | 41.11 | 41.33 | -0.31% | |
| 41.50 | 41.70 | 40.95 | 41.46 | +1.47% | |
| 40.94 | 40.94 | 40.85 | 40.86 | +0.52% | |
| 40.70 | 40.99 | 40.35 | 40.65 | -0.95% | |
| 40.97 | 41.27 | 40.80 | 41.04 | -0.32% | |
| 40.91 | 41.29 | 40.67 | 41.17 | +1.88% | |
| 40.97 | 41.15 | 39.80 | 40.41 | -1.73% | |
| 40.75 | 41.33 | 40.75 | 41.12 | +0.15% | |
| 41.95 | 41.95 | 40.89 | 41.06 | -1.18% | |
| 41.59 | 41.62 | 41.55 | 41.55 | +0.41% | |
| 41.33 | 41.67 | 41.21 | 41.38 | +0.17% | |
| 42.01 | 42.61 | 41.31 | 41.31 | -0.29% | |
| 41.60 | 41.64 | 41.39 | 41.43 | -0.17% | |
| 41.62 | 42.50 | 41.00 | 41.50 | -0.26% | |
| 42.11 | 42.53 | 41.55 | 41.61 | -1.19% | |
| 42.41 | 44.03 | 41.14 | 42.11 | -1.61% | |
| 42.74 | 46.65 | 42.74 | 42.80 | +0.14% | |
| 41.76 | 42.88 | 41.76 | 42.74 | +1.79% | |
| 41.99 | 41.99 | 41.41 | 41.99 | +2.36% | |
| 41.50 | 42.06 | 41.01 | 41.02 | -1.13% | |
| 42.01 | 42.01 | 41.49 | 41.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PLBC chart for longer ranges.