Peoples Bancorp of North Carolina, Inc. (PEBK) Charts

$27.39

south_east
-$0.23 (-0.83%)
Day's range
$27.39
Day's range
$27.41

5 DAY PERFORMANCE

+3.36%

1 MONTH PERFORMANCE

+1.63%

3 MONTH PERFORMANCE

-3.86%

6 MONTH PERFORMANCE

+6.78%

YEAR-TO-DATE PERFORMANCE

-12.35%

1 YEAR PERFORMANCE

-11.07%

Peoples Bancorp of North Carolina, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/01/2025 $27.41 $27.51 (0.35%) $27.53 $27.35 1,674
04/30/2025 $26.98 $27.62 (2.37%) $28.31 $26.60 7,380 $146.27 M
04/29/2025 $26.80 $27.28 (1.79%) $27.28 $26.80 3,845 $144.47 M
04/28/2025 $26.50 $26.72 (0.83%) $26.78 $26.50 5,100 $141.50 M
04/25/2025 $26.23 $26.50 (1.03%) $26.50 $25.98 2,726 $140.34 M
04/24/2025 $26.50 $26.69 (0.72%) $26.80 $26.50 3,800 $141.34 M
04/23/2025 $26.80 $26.51 (-1.08%) $28.45 $26.50 4,921 $140.39 M
04/22/2025 $25.66 $26.90 (4.83%) $26.90 $25.66 3,100 $142.46 M
04/21/2025 $25.72 $25.78 (0.23%) $26.22 $25.72 6,200 $136.52 M
04/17/2025 $26.02 $25.72 (-1.15%) $26.67 $25.36 7,000 $136.21 M
04/16/2025 $26.19 $25.91 (-1.07%) $26.64 $25.72 6,319 $137.21 M
04/15/2025 $25.92 $26.36 (1.7%) $26.54 $25.92 4,700 $139.60 M
04/14/2025 $25.10 $26.12 (4.06%) $27.10 $25.10 18,800 $138.33 M
04/11/2025 $25.43 $25.94 (2.01%) $26.78 $25.22 26,800 $137.37 M
04/10/2025 $27.18 $25.66 (-5.59%) $27.18 $25.66 8,302 $135.89 M
04/09/2025 $25.24 $27.16 (7.61%) $28.46 $25.24 7,200 $143.83 M
04/08/2025 $26.11 $25.66 (-1.72%) $26.11 $25.66 8,600 $135.89 M
04/07/2025 $25.00 $26.58 (6.32%) $26.58 $24.87 7,228 $140.76 M
04/04/2025 $24.00 $25.32 (5.5%) $25.34 $23.74 9,842 $134.09 M
04/03/2025 $27.20 $24.70 (-9.19%) $27.20 $24.70 5,447 $130.81 M
04/02/2025 $27.60 $27.26 (-1.23%) $27.60 $27.00 6,836 $144.36 M
04/01/2025 $26.50 $26.95 (1.7%) $27.35 $26.50 3,500 $142.72 M
03/31/2025 $27.80 $27.24 (-2.01%) $28.00 $27.10 13,100 $144.26 M
03/28/2025 $28.10 $27.41 (-2.46%) $28.13 $27.41 5,000 $145.16 M
03/27/2025 $27.50 $28.75 (4.55%) $28.75 $27.50 5,536 $152.25 M
03/26/2025 $27.14 $28.21 (3.94%) $28.31 $27.14 6,100 $149.39 M
03/25/2025 $27.72 $27.40 (-1.15%) $27.72 $27.40 4,200 $145.10 M
03/24/2025 $27.50 $28.42 (3.35%) $28.42 $27.50 2,800 $150.51 M
03/21/2025 $27.34 $27.42 (0.29%) $28.21 $27.34 20,400 $145.21 M
03/20/2025 $27.68 $27.68 (0%) $27.68 $27.68 2,300 $146.59 M
03/19/2025 $26.99 $27.68 (2.56%) $28.49 $26.96 7,100 $146.59 M
03/18/2025 $27.00 $27.27 (1%) $27.47 $27.00 4,101 $144.42 M
03/17/2025 $26.96 $27.07 (0.41%) $27.44 $26.96 3,500 $143.36 M
03/14/2025 $26.98 $26.96 (-0.07%) $27.99 $26.80 6,000 $142.77 M
03/13/2025 $26.74 $26.60 (-0.52%) $27.13 $26.45 4,945 $140.87 M
03/12/2025 $26.45 $26.78 (1.25%) $26.87 $26.45 4,431 $141.82 M
03/11/2025 $27.29 $26.40 (-3.26%) $27.29 $26.40 5,701 $139.81 M
03/10/2025 $26.79 $26.41 (-1.42%) $26.90 $26.41 6,248 $139.86 M
03/07/2025 $27.32 $26.80 (-1.9%) $27.32 $25.50 6,500 $141.93 M
03/06/2025 $26.43 $26.81 (1.44%) $26.89 $26.30 6,538 $141.98 M
03/05/2025 $26.50 $26.32 (-0.68%) $26.52 $26.32 6,100 $139.38 M
03/04/2025 $26.05 $26.34 (1.11%) $26.50 $26.05 8,740 $139.49 M
03/03/2025 $26.44 $26.45 (0.04%) $26.51 $26.42 7,500 $140.07 M
02/28/2025 $26.50 $26.42 (-0.3%) $26.51 $26.38 11,100 $139.91 M
02/27/2025 $26.97 $26.69 (-1.04%) $27.00 $26.43 6,000 $141.34 M
02/26/2025 $26.62 $26.88 (0.98%) $27.00 $26.30 6,600 $142.35 M
02/25/2025 $27.00 $26.84 (-0.59%) $27.00 $26.34 8,100 $142.14 M
02/24/2025 $27.41 $26.92 (-1.79%) $27.41 $26.63 10,200 $142.56 M
02/21/2025 $28.07 $27.36 (-2.53%) $28.07 $27.25 18,944 $144.89 M
02/20/2025 $28.71 $27.62 (-3.8%) $28.71 $27.45 15,110 $146.27 M
02/19/2025 $29.02 $28.97 (-0.17%) $29.30 $28.41 8,600 $153.42 M
02/18/2025 $30.00 $29.41 (-1.97%) $30.00 $29.41 3,600 $155.75 M
02/14/2025 $30.30 $30.16 (-0.46%) $30.67 $30.16 4,200 $159.72 M
02/13/2025 $29.70 $30.24 (1.82%) $30.24 $29.70 3,000 $160.14 M
02/12/2025 $29.76 $29.66 (-0.34%) $29.88 $29.66 4,748 $157.07 M
02/11/2025 $29.93 $30.31 (1.27%) $30.31 $29.93 4,400 $160.51 M
02/10/2025 $29.62 $30.00 (1.28%) $30.00 $28.43 5,700 $158.87 M
02/07/2025 $30.32 $29.79 (-1.75%) $30.32 $29.32 6,200 $157.76 M
02/06/2025 $30.02 $30.35 (1.1%) $30.50 $30.02 3,504 $160.73 M
02/05/2025 $29.24 $30.03 (2.7%) $30.03 $28.52 12,800 $159.03 M
02/04/2025 $28.33 $29.00 (2.36%) $29.01 $28.33 8,807 $153.58 M
02/03/2025 $27.71 $27.92 (0.76%) $28.00 $27.71 21,040 $147.86 M