5 DAY PERFORMANCE
-14.44%
1 MONTH PERFORMANCE
-15.16%
3 MONTH PERFORMANCE
-12.33%
6 MONTH PERFORMANCE
+1.18%
YEAR-TO-DATE PERFORMANCE
+3.90%
1 YEAR PERFORMANCE
+18.79%
Peoples Bancorp Of North Carolina Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $44.00 | $43.57 (-0.98%) | $44.00 | $43.30 | 28.17 K | $230.88 M |
| 09/18/2026 | $43.85 | $44.01 (0.36%) | $44.25 | $43.57 | 85.93 K | $233.21 M |
| 09/17/2026 | $44.41 | $43.96 (-1.01%) | $44.43 | $43.94 | 15.90 K | $232.94 M |
| 09/16/2026 | $45.19 | $44.16 (-2.28%) | $45.19 | $43.45 | 17.24 K | $234.00 M |
| 09/15/2026 | $44.46 | $45.04 (1.3%) | $45.28 | $44.46 | 17.01 K | $238.67 M |
| 09/14/2026 | $44.63 | $44.21 (-0.94%) | $45.06 | $44.21 | 10.43 K | $234.27 M |
| 09/11/2026 | $44.33 | $44.34 (0.02%) | $44.39 | $43.40 | 22.70 K | $234.96 M |
| 09/10/2026 | $43.57 | $43.86 (0.67%) | $43.90 | $43.34 | 15.00 K | $232.41 M |
| 09/09/2026 | $42.80 | $43.43 (1.47%) | $43.53 | $42.80 | 28.90 K | $230.14 M |
| 09/08/2026 | $43.80 | $43.26 (-1.23%) | $44.12 | $42.81 | 22.83 K | $229.23 M |
| 09/04/2026 | $43.23 | $44.14 (2.11%) | $45.01 | $43.23 | 19.89 K | $233.90 M |
| 09/03/2026 | $43.71 | $43.31 (-0.92%) | $44.00 | $43.20 | 15.40 K | $229.50 M |
| 09/02/2026 | $43.87 | $43.88 (0.02%) | $44.21 | $43.30 | 33.72 K | $232.52 M |
| 09/01/2026 | $43.79 | $43.20 (-1.35%) | $43.99 | $42.78 | 15.73 K | $228.92 M |
| 08/31/2026 | $44.05 | $43.70 (-0.79%) | $44.34 | $43.65 | 21.14 K | $231.57 M |
| 08/28/2026 | $43.90 | $43.80 (-0.23%) | $44.25 | $43.78 | 14.30 K | $232.10 M |
| 08/27/2026 | $43.39 | $43.34 (-0.12%) | $43.89 | $42.76 | 18.22 K | $229.66 M |
| 08/26/2026 | $43.68 | $43.65 (-0.07%) | $44.09 | $43.25 | 23.70 K | $231.30 M |
| 08/25/2026 | $43.92 | $43.84 (-0.18%) | $44.40 | $43.66 | 29.84 K | $232.31 M |
| 08/24/2026 | $44.40 | $44.12 (-0.63%) | $45.20 | $44.12 | 19.35 K | $233.79 M |
| 08/21/2026 | $44.13 | $44.33 (0.45%) | $44.74 | $43.50 | 150.90 K | $234.90 M |
| 08/20/2026 | $43.19 | $43.96 (1.78%) | $44.23 | $43.19 | 23.75 K | $232.94 M |
| 08/19/2026 | $45.62 | $43.51 (-4.63%) | $45.62 | $43.51 | 31.83 K | $230.56 M |
| 08/18/2026 | $44.51 | $45.25 (1.66%) | $45.37 | $44.51 | 21.90 K | $239.78 M |
| 08/17/2026 | $45.00 | $44.60 (-0.89%) | $45.69 | $44.48 | 29.01 K | $236.34 M |
| 08/14/2026 | $44.98 | $44.84 (-0.31%) | $44.98 | $44.50 | 8.82 K | $237.61 M |
| 08/13/2026 | $45.01 | $44.56 (-1%) | $45.62 | $44.38 | 17.43 K | $236.12 M |
| 08/12/2026 | $44.40 | $44.84 (0.99%) | $45.15 | $44.32 | 47.23 K | $237.61 M |
| 08/11/2026 | $43.28 | $44.16 (2.03%) | $44.20 | $42.95 | 40.26 K | $234.00 M |
| 08/10/2026 | $42.97 | $42.88 (-0.21%) | $42.97 | $42.20 | 104.90 K | $227.22 M |
| 08/07/2026 | $43.26 | $43.05 (-0.49%) | $43.26 | $42.28 | 24.62 K | $228.12 M |
| 08/06/2026 | $43.49 | $43.04 (-1.03%) | $43.50 | $42.60 | 64.51 K | $228.07 M |
| 08/05/2026 | $43.36 | $43.45 (0.21%) | $43.63 | $42.72 | 59.70 K | $230.24 M |
| 08/04/2026 | $43.70 | $43.50 (-0.46%) | $44.76 | $43.04 | 76.70 K | $230.51 M |
| 08/03/2026 | $44.00 | $43.40 (-1.36%) | $44.10 | $43.27 | 47.80 K | $229.98 M |
| 07/31/2026 | $42.75 | $43.00 (0.58%) | $43.23 | $42.45 | 25.60 K | $227.86 M |
| 07/30/2026 | $43.72 | $43.00 (-1.65%) | $43.81 | $42.84 | 27.80 K | $227.86 M |
| 07/29/2026 | $43.65 | $43.34 (-0.71%) | $43.88 | $42.75 | 22.93 K | $229.66 M |
| 07/28/2026 | $43.50 | $43.43 (-0.16%) | $43.69 | $42.79 | 24.05 K | $230.14 M |
| 07/27/2026 | $43.01 | $42.95 (-0.14%) | $43.75 | $42.58 | 54.74 K | $227.59 M |
| 07/24/2026 | $42.50 | $43.02 (1.22%) | $43.05 | $42.17 | 31.50 K | $227.96 M |
| 07/23/2026 | $42.28 | $42.47 (0.45%) | $42.56 | $41.56 | 84.84 K | $225.05 M |
| 07/22/2026 | $42.23 | $42.82 (1.4%) | $43.13 | $41.75 | 111.00 K | $226.90 M |
| 07/21/2026 | $43.10 | $42.67 (-1%) | $43.10 | $42.10 | 37.00 K | $226.11 M |
| 07/20/2026 | $42.86 | $42.74 (-0.28%) | $43.50 | $42.39 | 30.30 K | $226.48 M |
| 07/17/2026 | $43.29 | $42.54 (-1.73%) | $43.66 | $42.17 | 68.24 K | $225.42 M |
| 07/16/2026 | $41.85 | $43.47 (3.87%) | $43.49 | $41.85 | 26.00 K | $230.35 M |
| 07/15/2026 | $42.21 | $42.06 (-0.36%) | $42.73 | $42.06 | 10.85 K | $222.88 M |
| 07/14/2026 | $42.57 | $41.97 (-1.41%) | $43.14 | $41.97 | 18.33 K | $222.40 M |
| 07/13/2026 | $41.82 | $42.49 (1.6%) | $42.68 | $41.68 | 16.10 K | $225.15 M |
| 07/10/2026 | $41.83 | $41.60 (-0.55%) | $41.90 | $41.45 | 5.20 K | $220.44 M |
| 07/09/2026 | $42.04 | $41.99 (-0.12%) | $42.43 | $41.25 | 22.20 K | $222.51 M |
| 07/08/2026 | $41.95 | $42.18 (0.55%) | $42.78 | $41.67 | 21.33 K | $223.51 M |
| 07/07/2026 | $43.31 | $42.06 (-2.89%) | $43.54 | $42.06 | 18.94 K | $222.88 M |
| 07/06/2026 | $42.43 | $43.24 (1.91%) | $44.10 | $42.43 | 21.40 K | $229.13 M |
| 07/02/2026 | $43.82 | $43.35 (-1.07%) | $44.61 | $43.07 | 35.70 K | $229.71 M |
| 07/01/2026 | $43.04 | $43.82 (1.81%) | $44.05 | $43.04 | 32.40 K | $232.20 M |
| 06/30/2026 | $43.07 | $43.09 (0.05%) | $43.66 | $42.36 | 31.10 K | $228.33 M |
| 06/29/2026 | $42.85 | $43.36 (1.19%) | $43.50 | $41.70 | 36.80 K | $229.76 M |
| 06/26/2026 | $43.63 | $43.01 (-1.42%) | $45.62 | $41.70 | 149.00 K | $227.91 M |
| 06/25/2026 | $43.83 | $43.59 (-0.55%) | $44.07 | $43.25 | 9.42 K | $230.98 M |
| 06/24/2026 | $44.23 | $43.92 (-0.7%) | $44.50 | $43.84 | 56.00 K | $232.73 M |
| 06/23/2026 | $43.00 | $44.01 (2.35%) | $44.56 | $43.00 | 43.60 K | $233.21 M |
| 06/22/2026 | $42.61 | $42.90 (0.68%) | $43.18 | $42.40 | 20.60 K | $227.33 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.
