5 DAY PERFORMANCE
-6.40%
1 MONTH PERFORMANCE
-6.67%
3 MONTH PERFORMANCE
-2.59%
6 MONTH PERFORMANCE
+27.06%
YEAR-TO-DATE PERFORMANCE
+3.90%
1 YEAR PERFORMANCE
+35.09%
Peoples Bancorp Of North Carolina Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $40.34 | $40.53 (0.46%) | $40.80 | $40.34 | 11.84 K | $215.22 M |
| 05/05/2026 | $40.00 | $39.87 (-0.33%) | $40.87 | $39.64 | 17.50 K | $211.27 M |
| 05/04/2026 | $40.18 | $39.62 (-1.39%) | $40.39 | $39.53 | 25.84 K | $209.95 M |
| 05/01/2026 | $39.52 | $40.18 (1.67%) | $40.33 | $39.14 | 26.10 K | $212.91 M |
| 04/30/2026 | $38.97 | $39.42 (1.15%) | $39.54 | $38.85 | 20.50 K | $208.89 M |
| 04/29/2026 | $39.75 | $39.07 (-1.71%) | $39.93 | $38.84 | 24.20 K | $207.03 M |
| 04/28/2026 | $39.52 | $39.74 (0.56%) | $39.92 | $39.52 | 40.60 K | $210.58 M |
| 04/27/2026 | $39.25 | $39.33 (0.2%) | $40.50 | $38.54 | 36.70 K | $208.41 M |
| 04/24/2026 | $39.52 | $39.31 (-0.53%) | $39.97 | $38.94 | 35.60 K | $208.30 M |
| 04/23/2026 | $39.63 | $39.53 (-0.25%) | $40.29 | $38.80 | 44.10 K | $209.47 M |
| 04/22/2026 | $40.94 | $39.55 (-3.4%) | $41.64 | $39.53 | 44.00 K | $209.58 M |
| 04/21/2026 | $42.20 | $40.65 (-3.67%) | $42.42 | $40.37 | 37.31 K | $215.40 M |
| 04/20/2026 | $42.26 | $41.92 (-0.8%) | $42.63 | $41.92 | 29.35 K | $222.13 M |
| 04/17/2026 | $41.45 | $42.16 (1.71%) | $42.63 | $41.25 | 54.75 K | $286.69 M |
| 04/16/2026 | $41.53 | $41.09 (-1.06%) | $42.60 | $41.02 | 29.51 K | $279.42 M |
| 04/15/2026 | $41.88 | $41.60 (-0.67%) | $42.05 | $41.28 | 36.80 K | $344.92 M |
| 04/14/2026 | $41.90 | $41.93 (0.07%) | $42.13 | $41.32 | 60.84 K | $347.65 M |
| 04/13/2026 | $41.53 | $41.80 (0.65%) | $41.94 | $41.40 | 50.30 K | $346.57 M |
| 04/10/2026 | $42.01 | $41.77 (-0.57%) | $42.13 | $41.52 | 39.70 K | $346.33 M |
| 04/09/2026 | $41.43 | $41.96 (1.28%) | $41.98 | $41.27 | 62.50 K | $347.90 M |
| 04/08/2026 | $41.68 | $41.41 (-0.65%) | $42.36 | $41.07 | 53.40 K | $343.34 M |
| 04/07/2026 | $40.30 | $40.46 (0.4%) | $40.50 | $40.23 | 47.91 K | $335.46 M |
| 04/06/2026 | $39.69 | $40.30 (1.54%) | $40.46 | $39.52 | 39.80 K | $334.14 M |
| 04/02/2026 | $39.09 | $39.66 (1.46%) | $40.00 | $39.09 | 21.20 K | $328.83 M |
| 04/01/2026 | $39.46 | $39.51 (0.13%) | $39.96 | $39.15 | 18.21 K | $327.59 M |
| 03/31/2026 | $39.26 | $39.16 (-0.25%) | $39.50 | $39.00 | 9.60 K | $324.69 M |
| 03/30/2026 | $38.86 | $38.78 (-0.21%) | $38.86 | $38.40 | 29.70 K | $321.53 M |
| 03/27/2026 | $38.36 | $38.49 (0.34%) | $38.62 | $38.20 | 16.41 K | $319.13 M |
| 03/26/2026 | $38.34 | $38.59 (0.65%) | $38.68 | $38.23 | 16.94 K | $319.96 M |
| 03/25/2026 | $39.00 | $38.60 (-1.03%) | $39.14 | $38.35 | 19.50 K | $320.04 M |
| 03/24/2026 | $37.97 | $38.51 (1.42%) | $38.63 | $37.97 | 27.30 K | $319.30 M |
| 03/23/2026 | $38.12 | $38.08 (-0.1%) | $38.70 | $37.76 | 34.61 K | $315.73 M |
| 03/20/2026 | $38.04 | $37.17 (-2.29%) | $38.07 | $37.02 | 76.70 K | $308.19 M |
| 03/19/2026 | $37.11 | $37.96 (2.29%) | $38.49 | $37.01 | 16.30 K | $314.74 M |
| 03/18/2026 | $37.99 | $37.24 (-1.97%) | $38.00 | $37.10 | 20.10 K | $308.77 M |
| 03/17/2026 | $38.78 | $37.91 (-2.24%) | $38.78 | $37.77 | 18.40 K | $314.32 M |
| 03/16/2026 | $37.94 | $37.92 (-0.05%) | $39.30 | $37.75 | 49.40 K | $314.40 M |
| 03/13/2026 | $38.00 | $37.45 (-1.45%) | $38.25 | $37.20 | 27.30 K | $310.51 M |
| 03/12/2026 | $36.80 | $37.40 (1.63%) | $38.10 | $36.55 | 21.00 K | $310.09 M |
| 03/11/2026 | $37.90 | $37.33 (-1.5%) | $38.23 | $37.25 | 16.70 K | $309.51 M |
| 03/10/2026 | $37.41 | $37.97 (1.5%) | $38.40 | $37.16 | 28.73 K | $314.82 M |
| 03/09/2026 | $36.78 | $37.61 (2.26%) | $37.98 | $36.35 | 17.04 K | $311.83 M |
| 03/06/2026 | $36.81 | $37.46 (1.77%) | $37.61 | $36.60 | 19.60 K | $310.59 M |
| 03/05/2026 | $38.20 | $37.72 (-1.26%) | $38.72 | $37.51 | 21.90 K | $312.75 M |
| 03/04/2026 | $38.47 | $38.41 (-0.16%) | $38.75 | $38.15 | 28.90 K | $318.47 M |
| 03/03/2026 | $37.99 | $38.36 (0.97%) | $38.51 | $37.50 | 20.33 K | $318.05 M |
| 03/02/2026 | $38.02 | $38.49 (1.24%) | $38.64 | $38.02 | 18.60 K | $319.13 M |
| 02/27/2026 | $39.10 | $38.21 (-2.28%) | $39.45 | $38.21 | 20.80 K | $316.81 M |
| 02/26/2026 | $39.70 | $39.45 (-0.63%) | $40.01 | $39.40 | 14.31 K | $327.09 M |
| 02/25/2026 | $38.64 | $39.31 (1.73%) | $39.45 | $38.64 | 25.60 K | $325.93 M |
| 02/24/2026 | $38.29 | $38.39 (0.26%) | $38.52 | $37.63 | 18.50 K | $318.30 M |
| 02/23/2026 | $39.40 | $38.16 (-3.15%) | $39.80 | $38.01 | 17.45 K | $316.39 M |
| 02/20/2026 | $39.13 | $39.51 (0.97%) | $39.80 | $39.01 | 12.20 K | $327.59 M |
| 02/19/2026 | $39.34 | $39.30 (-0.1%) | $39.57 | $38.67 | 13.23 K | $325.85 M |
| 02/18/2026 | $39.92 | $39.58 (-0.85%) | $40.74 | $39.57 | 18.50 K | $328.17 M |
| 02/17/2026 | $38.85 | $39.98 (2.91%) | $40.10 | $38.85 | 20.92 K | $331.48 M |
| 02/13/2026 | $38.68 | $39.22 (1.4%) | $39.48 | $38.68 | 30.74 K | $325.18 M |
| 02/12/2026 | $38.97 | $38.50 (-1.21%) | $38.97 | $38.10 | 14.43 K | $319.21 M |
| 02/11/2026 | $39.18 | $38.70 (-1.23%) | $39.18 | $38.65 | 14.40 K | $320.87 M |
| 02/10/2026 | $38.89 | $38.86 (-0.08%) | $39.16 | $38.70 | 25.95 K | $322.20 M |
| 02/09/2026 | $38.80 | $38.61 (-0.49%) | $39.46 | $38.30 | 15.15 K | $320.13 M |
| 02/06/2026 | $37.97 | $38.61 (1.69%) | $38.76 | $37.90 | 41.50 K | $320.13 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.
