5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
+8.14%
3 MONTH PERFORMANCE
+32.37%
6 MONTH PERFORMANCE
+35.09%
YEAR-TO-DATE PERFORMANCE
+9.34%
1 YEAR PERFORMANCE
+36.62%
Peoples Bancorp Of North Carolina Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $39.93 | $39.58 (-0.86%) | $40.74 | $39.55 | 17.20 K | $328.17 M |
| 02/17/2026 | $38.85 | $39.98 (2.91%) | $40.10 | $38.85 | 20.92 K | $331.48 M |
| 02/13/2026 | $38.68 | $39.22 (1.4%) | $39.48 | $38.68 | 30.74 K | $325.18 M |
| 02/12/2026 | $38.97 | $38.50 (-1.21%) | $38.97 | $38.10 | 14.43 K | $319.21 M |
| 02/11/2026 | $39.18 | $38.70 (-1.23%) | $39.18 | $38.65 | 14.40 K | $320.87 M |
| 02/10/2026 | $38.89 | $38.86 (-0.08%) | $39.16 | $38.70 | 25.95 K | $322.20 M |
| 02/09/2026 | $38.80 | $38.61 (-0.49%) | $39.46 | $38.30 | 15.15 K | $320.13 M |
| 02/06/2026 | $37.97 | $38.61 (1.69%) | $38.76 | $37.90 | 41.50 K | $320.13 M |
| 02/05/2026 | $36.93 | $37.51 (1.57%) | $37.85 | $36.93 | 42.00 K | $311.00 M |
| 02/04/2026 | $37.18 | $37.15 (-0.08%) | $38.27 | $37.05 | 76.00 K | $308.02 M |
| 02/03/2026 | $37.17 | $36.98 (-0.51%) | $38.47 | $36.73 | 57.30 K | $306.61 M |
| 02/02/2026 | $36.70 | $36.98 (0.76%) | $37.80 | $36.70 | 33.62 K | $306.61 M |
| 01/30/2026 | $35.89 | $36.63 (2.06%) | $36.97 | $35.89 | 29.50 K | $303.71 M |
| 01/29/2026 | $35.80 | $36.10 (0.84%) | $36.25 | $35.80 | 16.70 K | $299.31 M |
| 01/28/2026 | $35.37 | $35.46 (0.25%) | $35.77 | $35.37 | 8.10 K | $294.01 M |
| 01/27/2026 | $36.00 | $36.08 (0.22%) | $36.43 | $36.00 | 9.61 K | $299.15 M |
| 01/26/2026 | $36.23 | $35.89 (-0.94%) | $36.50 | $35.72 | 13.94 K | $297.57 M |
| 01/23/2026 | $36.75 | $36.30 (-1.22%) | $36.77 | $36.17 | 8.30 K | $192.72 M |
| 01/22/2026 | $37.35 | $36.89 (-1.23%) | $37.50 | $36.89 | 8.41 K | $195.85 M |
| 01/21/2026 | $36.55 | $36.90 (0.96%) | $37.30 | $36.55 | 15.20 K | $195.90 M |
| 01/20/2026 | $36.33 | $36.05 (-0.77%) | $36.79 | $36.05 | 10.90 K | $191.39 M |
| 01/16/2026 | $36.83 | $36.60 (-0.62%) | $37.18 | $36.60 | 9.10 K | $194.31 M |
| 01/15/2026 | $37.07 | $37.01 (-0.16%) | $37.60 | $37.01 | 11.14 K | $196.49 M |
| 01/14/2026 | $36.91 | $37.00 (0.24%) | $37.39 | $36.87 | 11.00 K | $196.43 M |
| 01/13/2026 | $36.37 | $36.84 (1.29%) | $37.39 | $36.36 | 10.10 K | $195.58 M |
| 01/12/2026 | $36.00 | $36.22 (0.61%) | $36.40 | $36.00 | 4.30 K | $192.29 M |
| 01/09/2026 | $36.23 | $36.00 (-0.63%) | $36.68 | $35.10 | 22.71 K | $191.13 M |
| 01/08/2026 | $35.30 | $35.94 (1.81%) | $36.53 | $35.30 | 11.64 K | $190.81 M |
| 01/07/2026 | $35.60 | $35.43 (-0.48%) | $35.74 | $35.15 | 5.50 K | $188.10 M |
| 01/06/2026 | $36.00 | $35.64 (-1%) | $36.20 | $35.41 | 7.00 K | $189.21 M |
| 01/05/2026 | $35.95 | $35.90 (-0.14%) | $36.90 | $35.71 | 27.40 K | $190.59 M |
| 01/02/2026 | $36.49 | $35.71 (-2.14%) | $36.49 | $35.71 | 5.40 K | $189.59 M |
| 12/31/2025 | $36.46 | $36.20 (-0.71%) | $36.50 | $36.20 | 5.10 K | $192.19 M |
| 12/30/2025 | $36.92 | $36.20 (-1.95%) | $36.92 | $36.15 | 6.80 K | $192.19 M |
| 12/29/2025 | $36.55 | $36.71 (0.44%) | $37.00 | $36.55 | 7.80 K | $194.89 M |
| 12/26/2025 | $37.31 | $37.03 (-0.75%) | $37.40 | $36.34 | 4.10 K | $196.38 M |
| 12/24/2025 | $37.69 | $37.26 (-1.14%) | $37.69 | $37.26 | 3.10 K | $197.60 M |
| 12/23/2025 | $37.79 | $37.16 (-1.67%) | $37.79 | $36.88 | 9.20 K | $197.07 M |
| 12/22/2025 | $38.00 | $37.46 (-1.42%) | $38.24 | $37.46 | 6.63 K | $198.66 M |
| 12/19/2025 | $38.00 | $37.86 (-0.37%) | $38.36 | $37.61 | 20.55 K | $200.79 M |
| 12/18/2025 | $38.32 | $37.86 (-1.2%) | $38.40 | $37.47 | 31.50 K | $200.79 M |
| 12/17/2025 | $37.75 | $37.83 (0.21%) | $38.04 | $36.97 | 23.70 K | $200.63 M |
| 12/16/2025 | $38.10 | $37.77 (-0.87%) | $38.20 | $37.77 | 9.40 K | $200.31 M |
| 12/15/2025 | $37.28 | $37.72 (1.18%) | $38.46 | $37.28 | 13.85 K | $200.04 M |
| 12/12/2025 | $36.00 | $36.75 (2.08%) | $37.39 | $36.00 | 10.32 K | $194.90 M |
| 12/11/2025 | $35.75 | $36.05 (0.84%) | $36.67 | $35.65 | 8.60 K | $191.19 M |
| 12/10/2025 | $34.05 | $35.41 (3.99%) | $36.55 | $34.05 | 15.61 K | $187.79 M |
| 12/09/2025 | $34.31 | $34.16 (-0.44%) | $34.42 | $33.98 | 6.80 K | $181.16 M |
| 12/08/2025 | $34.00 | $33.71 (-0.85%) | $34.00 | $33.71 | 5.40 K | $178.78 M |
| 12/05/2025 | $33.95 | $33.66 (-0.85%) | $34.30 | $33.50 | 15.30 K | $178.51 M |
| 12/04/2025 | $33.63 | $34.00 (1.1%) | $34.50 | $33.63 | 12.90 K | $180.31 M |
| 12/03/2025 | $32.67 | $33.13 (1.41%) | $33.36 | $32.60 | 7.42 K | $175.70 M |
| 12/02/2025 | $33.13 | $32.18 (-2.87%) | $33.13 | $32.18 | 9.10 K | $170.66 M |
| 12/01/2025 | $32.94 | $32.54 (-1.21%) | $33.52 | $32.40 | 19.54 K | $172.57 M |
| 11/28/2025 | $33.28 | $32.75 (-1.59%) | $33.28 | $32.75 | 2.30 K | $173.69 M |
| 11/26/2025 | $32.00 | $32.62 (1.94%) | $32.70 | $32.00 | 9.60 K | $173.00 M |
| 11/25/2025 | $33.14 | $32.24 (-2.72%) | $33.14 | $32.24 | 3.50 K | $170.98 M |
| 11/24/2025 | $31.50 | $31.63 (0.41%) | $31.90 | $31.50 | 2.90 K | $167.75 M |
| 11/21/2025 | $30.65 | $31.95 (4.24%) | $32.00 | $30.65 | 11.41 K | $169.44 M |
| 11/20/2025 | $30.52 | $30.69 (0.56%) | $30.69 | $30.52 | 4.60 K | $162.76 M |
| 11/19/2025 | $29.85 | $29.90 (0.17%) | $30.18 | $29.85 | 6.60 K | $158.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
