5 DAY PERFORMANCE
+2.96%
1 MONTH PERFORMANCE
+16.20%
3 MONTH PERFORMANCE
+5.71%
6 MONTH PERFORMANCE
+22.40%
YEAR-TO-DATE PERFORMANCE
+7.90%
1 YEAR PERFORMANCE
+6.27%
Peoples Bancorp of North Carolina, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $33.43 | $33.94 (1.54%) | $34.63 | $33.40 | 9.68 K | $181.75 M |
| 12/03/2025 | $32.67 | $33.13 (1.41%) | $33.36 | $32.60 | 7.40 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 |
| 10/09/2025 | $30.34 | $30.30 (-0.13%) | $30.34 | $30.00 | 7.72 K | $160.69 M |
| 10/08/2025 | $31.79 | $30.46 (-4.18%) | $31.79 | $30.46 | 1.80 K | $161.54 M |
| 10/07/2025 | $30.86 | $30.38 (-1.56%) | $30.86 | $30.30 | 4.90 K | $161.12 M |
| 10/06/2025 | $30.67 | $30.64 (-0.1%) | $31.05 | $30.64 | 7.75 K | $162.50 M |
| 10/03/2025 | $30.27 | $30.27 (0%) | $30.27 | $30.27 | 2.00 K | $160.53 M |
| 10/02/2025 | $29.85 | $29.81 (-0.13%) | $30.10 | $29.78 | 5.40 K | $158.09 M |
| 10/01/2025 | $30.37 | $30.10 (-0.89%) | $30.45 | $30.02 | 6.55 K | $159.63 M |
| 09/30/2025 | $31.11 | $30.66 (-1.45%) | $31.11 | $30.48 | 6.94 K | $162.60 M |
| 09/29/2025 | $30.45 | $31.18 (2.4%) | $31.18 | $30.45 | 4.60 K | $165.36 M |
| 09/26/2025 | $31.28 | $31.18 (-0.32%) | $31.28 | $31.11 | 5.73 K | $165.36 M |
| 09/25/2025 | $31.13 | $31.01 (-0.39%) | $31.50 | $30.90 | 9.00 K | $164.46 M |
| 09/24/2025 | $31.60 | $31.20 (-1.27%) | $32.48 | $31.20 | 9.30 K | $165.47 M |
| 09/23/2025 | $32.00 | $31.47 (-1.66%) | $32.00 | $31.47 | 4.11 K | $166.90 M |
| 09/22/2025 | $31.92 | $31.66 (-0.81%) | $31.92 | $31.66 | 5.50 K | $167.90 M |
| 09/19/2025 | $32.23 | $31.20 (-3.2%) | $33.90 | $29.34 | 23.30 K | $165.47 M |
| 09/18/2025 | $31.95 | $32.39 (1.38%) | $32.50 | $31.95 | 12.53 K | $171.78 M |
| 09/17/2025 | $31.61 | $31.55 (-0.19%) | $32.00 | $31.55 | 7.70 K | $167.32 M |
| 09/16/2025 | $31.95 | $31.44 (-1.6%) | $32.00 | $31.44 | 3.00 K | $166.74 M |
| 09/15/2025 | $31.87 | $31.60 (-0.85%) | $32.00 | $31.60 | 6.20 K | $167.59 M |
| 09/12/2025 | $31.42 | $31.55 (0.41%) | $32.00 | $31.35 | 2.60 K | $167.32 M |
| 09/11/2025 | $32.00 | $31.81 (-0.59%) | $32.00 | $31.81 | 3.40 K | $168.70 M |
| 09/10/2025 | $31.51 | $31.58 (0.22%) | $31.58 | $31.40 | 7.83 K | $167.48 M |
| 09/09/2025 | $31.85 | $31.50 (-1.1%) | $31.86 | $31.50 | 2.20 K | $167.06 M |
| 09/08/2025 | $31.58 | $31.59 (0.03%) | $31.97 | $31.55 | 3.70 K | $167.53 M |
| 09/05/2025 | $31.98 | $31.71 (-0.84%) | $32.00 | $31.71 | 4.00 K | $168.17 M |
| 09/04/2025 | $31.57 | $31.90 (1.05%) | $32.00 | $31.57 | 3.13 K | $169.18 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.
