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 |