5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
-2.37%
3 MONTH PERFORMANCE
+26.01%
6 MONTH PERFORMANCE
+9.61%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+1.00%
Peoples Bancorp of North Carolina, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $31.59 | $31.25 (-1.08%) | $31.65 | $31.25 | 4,596 | $165.49 M |
| 12/30/2024 | $31.75 | $31.55 (-0.63%) | $31.82 | $31.55 | 4,600 | $167.08 M |
| 12/27/2024 | $32.00 | $31.63 (-1.16%) | $32.21 | $31.45 | 4,400 | $167.51 M |
| 12/26/2024 | $32.07 | $32.35 (0.87%) | $32.75 | $32.07 | 3,500 | $171.32 M |
| 12/24/2024 | $31.60 | $32.06 (1.46%) | $32.06 | $31.60 | 3,716 | $169.78 M |
| 12/23/2024 | $31.54 | $31.53 (-0.03%) | $31.55 | $31.18 | 6,730 | $166.98 M |
| 12/20/2024 | $30.90 | $31.69 (2.56%) | $31.81 | $30.90 | 26,200 | $167.82 M |
| 12/19/2024 | $31.60 | $31.34 (-0.82%) | $31.60 | $30.75 | 13,527 | $165.97 M |
| 12/18/2024 | $32.65 | $31.44 (-3.71%) | $32.65 | $31.22 | 11,537 | $166.50 M |
| 12/17/2024 | $32.34 | $32.36 (0.06%) | $32.36 | $32.02 | 8,815 | $171.37 M |
| 12/16/2024 | $32.26 | $32.41 (0.46%) | $32.64 | $31.81 | 6,033 | $171.64 M |
| 12/13/2024 | $31.72 | $32.01 (0.91%) | $32.42 | $31.64 | 11,100 | $169.52 M |
| 12/12/2024 | $32.48 | $32.00 (-1.48%) | $32.71 | $31.82 | 9,900 | $169.46 M |
| 12/11/2024 | $32.10 | $32.00 (-0.31%) | $33.31 | $32.00 | 13,500 | $169.46 M |
| 12/10/2024 | $31.32 | $31.77 (1.44%) | $32.30 | $31.32 | 98,500 | $168.25 M |
| 12/09/2024 | $31.50 | $31.22 (-0.89%) | $31.98 | $31.22 | 11,800 | $165.33 M |
| 12/06/2024 | $31.86 | $31.17 (-2.17%) | $31.86 | $31.07 | 9,135 | $165.07 M |
| 12/05/2024 | $31.93 | $31.73 (-0.63%) | $31.96 | $31.30 | 9,500 | $168.03 M |
| 12/04/2024 | $31.74 | $31.73 (-0.03%) | $31.80 | $31.73 | 6,149 | $168.03 M |
| 12/03/2024 | $32.05 | $31.70 (-1.09%) | $32.05 | $31.70 | 7,447 | $167.88 M |
| 12/02/2024 | $31.58 | $32.05 (1.49%) | $32.30 | $31.58 | 7,314 | $169.73 M |
| 11/29/2024 | $31.45 | $32.01 (1.78%) | $32.43 | $31.45 | 16,948 | $169.52 M |
| 11/27/2024 | $31.50 | $31.44 (-0.19%) | $31.89 | $31.44 | 6,700 | $166.50 M |
| 11/26/2024 | $31.41 | $31.40 (-0.03%) | $32.31 | $31.39 | 267,302 | $166.29 M |
| 11/25/2024 | $31.50 | $31.43 (-0.22%) | $31.58 | $31.30 | 63,615 | $166.45 M |
| 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 |