-
5 DAY PERFORMANCE
+5.73% -
1 MONTH PERFORMANCE
+22.34% -
3 MONTH PERFORMANCE
+6.24% -
6 MONTH PERFORMANCE
+3.82% -
YEAR-TO-DATE PERFORMANCE
+0.19% -
1 YEAR PERFORMANCE
+14.81%
Peoples Bancorp of North Carolina, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $30.00 | $31.47 (4.9%) | $31.47 | $30.00 | 14,600 | $166.66 M |
| 11/21/2024 | $30.45 | $30.25 (-0.66%) | $30.81 | $30.25 | 5,142 | $160.20 M |
| 11/20/2024 | $29.21 | $30.11 (3.08%) | $30.30 | $29.21 | 14,008 | $159.46 M |
| 11/19/2024 | $29.42 | $29.62 (0.68%) | $29.75 | $29.30 | 5,043 | $156.86 M |
| 11/18/2024 | $29.65 | $29.32 (-1.11%) | $29.93 | $28.94 | 6,900 | $155.27 M |
| 11/15/2024 | $29.01 | $29.03 (0.07%) | $29.03 | $28.50 | 8,040 | $153.74 M |
| 11/14/2024 | $29.02 | $28.85 (-0.59%) | $29.07 | $28.85 | 6,007 | $152.78 M |
| 11/13/2024 | $29.56 | $29.36 (-0.68%) | $29.56 | $29.20 | 5,100 | $155.48 M |
| 11/12/2024 | $29.64 | $29.56 (-0.27%) | $30.12 | $29.53 | 9,849 | $156.54 M |
| 11/11/2024 | $28.78 | $29.37 (2.05%) | $29.78 | $28.78 | 6,035 | $155.54 M |
| 11/08/2024 | $28.41 | $29.19 (2.75%) | $29.19 | $28.32 | 7,800 | $156.13 M |
| 11/07/2024 | $29.11 | $28.13 (-3.37%) | $29.11 | $28.10 | 19,049 | $150.46 M |
| 11/06/2024 | $27.24 | $29.48 (8.22%) | $29.95 | $26.27 | 40,300 | $157.68 M |
| 11/05/2024 | $25.69 | $25.82 (0.51%) | $25.82 | $25.51 | 6,200 | $138.10 M |
| 11/04/2024 | $25.35 | $25.50 (0.59%) | $25.61 | $25.35 | 7,700 | $136.39 M |
| 11/01/2024 | $26.22 | $25.65 (-2.17%) | $26.22 | $25.65 | 4,800 | $137.19 M |
| 10/31/2024 | $26.18 | $25.75 (-1.64%) | $26.18 | $25.50 | 25,500 | $137.73 M |
| 10/30/2024 | $26.16 | $26.00 (-0.61%) | $26.18 | $26.00 | 7,510 | $139.06 M |
| 10/29/2024 | $25.70 | $25.99 (1.13%) | $25.99 | $25.61 | 5,400 | $139.01 M |
| 10/28/2024 | $25.59 | $25.64 (0.2%) | $25.78 | $25.38 | 9,620 | $137.14 M |
| 10/25/2024 | $25.18 | $25.40 (0.87%) | $25.45 | $24.77 | 25,000 | $135.86 M |
| 10/24/2024 | $26.30 | $25.17 (-4.3%) | $26.30 | $25.06 | 12,320 | $134.63 M |
| 10/23/2024 | $25.12 | $25.34 (0.88%) | $25.34 | $25.00 | 9,200 | $135.53 M |
| 10/22/2024 | $25.36 | $25.28 (-0.32%) | $25.36 | $25.12 | 5,000 | $135.21 M |
| 10/21/2024 | $25.99 | $25.22 (-2.96%) | $25.99 | $25.21 | 11,633 | $134.89 M |
| 10/18/2024 | $25.82 | $25.21 (-2.36%) | $25.82 | $25.08 | 9,047 | $134.08 M |
| 10/17/2024 | $25.82 | $25.76 (-0.23%) | $26.06 | $25.40 | 12,700 | $137.01 M |
| 10/16/2024 | $25.50 | $25.60 (0.39%) | $25.90 | $25.01 | 27,100 | $136.16 M |
| 10/15/2024 | $24.85 | $25.21 (1.45%) | $25.96 | $24.85 | 10,833 | $134.08 M |
| 10/14/2024 | $25.04 | $24.82 (-0.88%) | $25.10 | $24.81 | 7,100 | $132.01 M |
| 10/11/2024 | $25.25 | $25.36 (0.44%) | $25.48 | $24.60 | 9,900 | $134.88 M |
| 10/10/2024 | $24.44 | $24.54 (0.41%) | $24.65 | $24.29 | 10,104 | $130.52 M |
| 10/09/2024 | $24.00 | $24.31 (1.29%) | $24.51 | $24.00 | 7,500 | $129.30 M |
| 10/08/2024 | $24.06 | $24.00 (-0.25%) | $24.22 | $23.97 | 5,911 | $127.65 M |
| 10/07/2024 | $24.08 | $23.84 (-1%) | $24.35 | $23.80 | 6,200 | $126.80 M |
| 10/04/2024 | $24.71 | $24.19 (-2.1%) | $24.71 | $24.11 | 7,921 | $128.66 M |
| 10/03/2024 | $24.00 | $23.89 (-0.46%) | $24.10 | $23.74 | 15,500 | $127.06 M |
| 10/02/2024 | $24.51 | $24.30 (-0.86%) | $24.70 | $24.23 | 19,232 | $129.24 M |
| 10/01/2024 | $25.52 | $24.80 (-2.82%) | $25.52 | $24.75 | 14,500 | $131.90 M |
| 09/30/2024 | $25.26 | $25.39 (0.51%) | $25.56 | $25.12 | 14,700 | $135.04 M |
| 09/27/2024 | $25.96 | $25.52 (-1.69%) | $25.96 | $25.40 | 14,623 | $135.73 M |
| 09/26/2024 | $26.25 | $25.92 (-1.26%) | $26.29 | $25.89 | 20,200 | $137.86 M |
| 09/25/2024 | $26.76 | $26.17 (-2.2%) | $27.18 | $26.02 | 21,942 | $139.19 M |
| 09/24/2024 | $27.56 | $26.84 (-2.61%) | $27.56 | $26.76 | 10,310 | $142.75 M |
| 09/23/2024 | $26.94 | $27.26 (1.19%) | $27.68 | $26.94 | 10,600 | $144.99 M |
| 09/20/2024 | $28.31 | $28.13 (-0.64%) | $28.54 | $27.57 | 83,600 | $149.61 M |
| 09/19/2024 | $27.49 | $28.53 (3.78%) | $28.53 | $27.49 | 14,000 | $151.74 M |
| 09/18/2024 | $27.91 | $27.20 (-2.54%) | $27.91 | $27.20 | 10,808 | $144.67 M |
| 09/17/2024 | $27.30 | $27.82 (1.9%) | $27.82 | $27.25 | 15,600 | $147.97 M |
| 09/16/2024 | $26.75 | $27.10 (1.31%) | $27.14 | $26.75 | 10,708 | $144.14 M |
| 09/13/2024 | $26.04 | $26.62 (2.23%) | $26.94 | $26.04 | 27,800 | $141.58 M |
| 09/12/2024 | $26.15 | $25.93 (-0.84%) | $26.15 | $25.64 | 25,900 | $137.91 M |
| 09/11/2024 | $26.25 | $26.17 (-0.3%) | $26.45 | $25.63 | 37,500 | $139.19 M |
| 09/10/2024 | $26.72 | $26.38 (-1.27%) | $26.72 | $26.22 | 40,900 | $140.31 M |
| 09/09/2024 | $27.19 | $26.55 (-2.35%) | $27.19 | $26.53 | 30,412 | $141.21 M |
| 09/06/2024 | $27.83 | $27.14 (-2.48%) | $28.15 | $27.07 | 25,700 | $144.35 M |
| 09/05/2024 | $28.30 | $27.90 (-1.41%) | $28.33 | $27.87 | 22,900 | $148.39 M |
| 09/04/2024 | $28.84 | $28.39 (-1.56%) | $28.84 | $28.37 | 20,208 | $151.00 M |
| 09/03/2024 | $28.95 | $28.89 (-0.21%) | $29.04 | $28.82 | 19,900 | $153.66 M |
| 08/30/2024 | $29.01 | $29.11 (0.34%) | $29.22 | $29.00 | 55,200 | $154.83 M |
| 08/29/2024 | $29.05 | $29.05 (0%) | $29.11 | $28.97 | 62,200 | $154.51 M |
| 08/28/2024 | $29.19 | $29.05 (-0.48%) | $29.24 | $28.97 | 52,009 | $154.51 M |
| 08/27/2024 | $29.14 | $29.06 (-0.27%) | $29.29 | $29.00 | 30,900 | $154.56 M |
| 08/26/2024 | $29.18 | $29.18 (0%) | $29.24 | $29.00 | 56,123 | $155.20 M |
| 08/23/2024 | $29.26 | $29.18 (-0.27%) | $29.47 | $29.08 | 49,146 | $155.20 M |