5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
+1.67%
3 MONTH PERFORMANCE
+24.91%
6 MONTH PERFORMANCE
+20.68%
YEAR-TO-DATE PERFORMANCE
-0.55%
1 YEAR PERFORMANCE
+26.32%
Peoples Bancorp of North Carolina, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $29.61 | $29.31 (-1.01%) | $29.61 | $29.31 | 5.14 K | $155.44 M |
| 11/17/2025 | $30.35 | $29.71 (-2.11%) | $30.48 | $29.71 | 9.03 K | $157.56 M |
| 11/14/2025 | $30.84 | $30.54 (-0.97%) | $30.84 | $30.54 | 3.30 K | $161.96 M |
| 11/13/2025 | $30.25 | $30.88 (2.08%) | $30.91 | $30.25 | 5.41 K | $163.77 M |
| 11/12/2025 | $30.01 | $29.91 (-0.33%) | $30.37 | $29.70 | 9.70 K | $158.62 M |
| 11/11/2025 | $29.85 | $29.65 (-0.67%) | $30.42 | $29.65 | 54.70 K | $157.24 M |
| 11/10/2025 | $29.65 | $29.53 (-0.4%) | $29.89 | $29.53 | 3.10 K | $156.61 M |
| 11/07/2025 | $29.79 | $29.65 (-0.47%) | $29.79 | $29.65 | 2.20 K | $157.24 M |
| 11/06/2025 | $29.87 | $29.60 (-0.9%) | $29.87 | $29.24 | 5.00 K | $156.98 M |
| 11/05/2025 | $29.04 | $29.57 (1.83%) | $29.61 | $29.04 | 4.90 K | $156.82 M |
| 11/04/2025 | $29.68 | $29.02 (-2.22%) | $29.68 | $29.02 | 5.50 K | $153.90 M |
| 11/03/2025 | $29.20 | $29.38 (0.62%) | $29.71 | $27.33 | 26.25 K | $155.81 M |
| 10/31/2025 | $29.30 | $29.43 (0.44%) | $29.91 | $29.30 | 6.80 K | $156.08 M |
| 10/30/2025 | $29.98 | $29.54 (-1.47%) | $30.09 | $29.52 | 6.54 K | $156.66 M |
| 10/29/2025 | $30.30 | $29.50 (-2.64%) | $30.30 | $29.12 | 7.40 K | $156.45 M |
| 10/28/2025 | $31.11 | $30.51 (-1.93%) | $31.11 | $30.50 | 5.00 K | $161.81 M |
| 10/27/2025 | $31.31 | $30.90 (-1.31%) | $31.79 | $30.79 | 12.90 K | $163.87 M |
| 10/24/2025 | $31.89 | $31.54 (-1.1%) | $31.95 | $31.38 | 7.50 K | $167.27 M |
| 10/23/2025 | $31.88 | $31.25 (-1.98%) | $31.88 | $31.25 | 3.70 K | $165.73 M |
| 10/22/2025 | $31.66 | $32.23 (1.8%) | $32.55 | $31.66 | 5.53 K | $170.93 M |
| 10/21/2025 | $30.90 | $31.50 (1.94%) | $32.00 | $30.51 | 6.20 K | $167.06 M |
| 10/20/2025 | $29.53 | $30.09 (1.9%) | $30.09 | $29.53 | 9.51 K | $159.58 M |
| 10/17/2025 | $28.20 | $28.42 (0.78%) | $28.98 | $28.08 | 4.80 K | $150.72 M |
| 10/16/2025 | $30.10 | $28.20 (-6.31%) | $30.10 | $28.20 | 7.20 K | $149.56 M |
| 10/15/2025 | $30.31 | $30.10 (-0.69%) | $30.31 | $30.10 | 2.40 K | $159.63 M |
| 10/14/2025 | $29.28 | $29.86 (1.98%) | $30.47 | $29.26 | 4.60 K | $158.36 M |
| 10/13/2025 | $29.16 | $29.54 (1.3%) | $29.54 | $29.16 | 4.03 K | $156.66 M |
| 10/10/2025 | $29.86 | $28.82 (-3.48%) | $29.86 | $28.82 | 5.30 K | $152.84 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.
