5 DAY PERFORMANCE
-14.60%
1 MONTH PERFORMANCE
-14.58%
3 MONTH PERFORMANCE
-12.62%
6 MONTH PERFORMANCE
-6.93%
YEAR-TO-DATE PERFORMANCE
+3.90%
1 YEAR PERFORMANCE
+27.06%
Peoples Bancorp Of North Carolina Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $44.66 | $43.22 (-3.22%) | $45.40 | $42.94 | 31.34 K | $229.19 M |
| 11/04/2026 | $43.92 | $44.51 (1.34%) | $44.67 | $43.92 | 68.00 K | $236.03 M |
| 11/03/2026 | $44.44 | $43.47 (-2.18%) | $44.44 | $43.24 | 24.82 K | $230.51 M |
| 11/02/2026 | $44.28 | $44.50 (0.5%) | $45.25 | $44.28 | 27.10 K | $235.97 M |
| 10/30/2026 | $44.44 | $44.04 (-0.9%) | $45.10 | $43.74 | 25.90 K | $233.53 M |
| 10/29/2026 | $44.01 | $44.60 (1.34%) | $44.77 | $43.76 | 58.90 K | $236.50 M |
| 10/28/2026 | $43.58 | $43.95 (0.85%) | $44.06 | $43.35 | 36.50 K | $233.06 M |
| 10/27/2026 | $43.89 | $43.73 (-0.36%) | $44.12 | $43.44 | 68.80 K | $231.89 M |
| 10/26/2026 | $43.38 | $43.57 (0.44%) | $44.15 | $43.20 | 75.30 K | $231.04 M |
| 10/23/2026 | $43.90 | $43.48 (-0.96%) | $44.23 | $42.43 | 32.91 K | $230.56 M |
| 10/22/2026 | $42.27 | $43.90 (3.86%) | $44.45 | $42.27 | 51.62 K | $232.79 M |
| 10/21/2026 | $43.40 | $43.50 (0.23%) | $43.50 | $42.29 | 16.20 K | $230.67 M |
| 10/20/2026 | $44.50 | $43.53 (-2.18%) | $44.65 | $43.49 | 12.70 K | $230.83 M |
| 10/19/2026 | $44.55 | $43.89 (-1.48%) | $44.73 | $43.89 | 8.40 K | $232.74 M |
| 10/16/2026 | $44.26 | $44.32 (0.14%) | $44.93 | $43.98 | 15.41 K | $234.85 M |
| 10/15/2026 | $44.70 | $44.16 (-1.21%) | $44.71 | $44.15 | 18.73 K | $234.00 M |
| 10/14/2026 | $44.07 | $44.31 (0.54%) | $44.94 | $44.05 | 40.31 K | $234.80 M |
| 10/13/2026 | $45.00 | $44.62 (-0.84%) | $45.15 | $44.49 | 34.70 K | $236.44 M |
| 10/12/2026 | $44.01 | $44.61 (1.36%) | $44.82 | $43.90 | 22.70 K | $236.39 M |
| 10/09/2026 | $44.20 | $43.78 (-0.95%) | $44.70 | $43.70 | 15.00 K | $231.99 M |
| 10/08/2026 | $43.67 | $44.25 (1.33%) | $44.79 | $43.37 | 38.40 K | $234.48 M |
| 10/07/2026 | $43.52 | $43.78 (0.6%) | $44.08 | $43.52 | 8.00 K | $231.99 M |
| 10/06/2026 | $43.69 | $44.03 (0.78%) | $44.33 | $43.39 | 10.50 K | $233.31 M |
| 10/05/2026 | $43.71 | $43.58 (-0.3%) | $44.71 | $43.58 | 10.40 K | $230.93 M |
| 10/02/2026 | $43.25 | $44.27 (2.36%) | $44.47 | $42.89 | 28.10 K | $234.59 M |
| 10/01/2026 | $42.58 | $43.15 (1.34%) | $43.22 | $41.91 | 18.22 K | $228.65 M |
| 09/30/2026 | $43.50 | $42.86 (-1.47%) | $43.50 | $42.50 | 12.92 K | $227.12 M |
| 09/29/2026 | $43.22 | $43.55 (0.76%) | $43.57 | $42.80 | 13.80 K | $230.77 M |
| 09/28/2026 | $43.54 | $43.15 (-0.9%) | $43.55 | $42.91 | 13.10 K | $228.65 M |
| 09/25/2026 | $43.42 | $43.24 (-0.41%) | $43.78 | $43.21 | 14.13 K | $229.13 M |
| 09/24/2026 | $42.78 | $43.51 (1.71%) | $43.56 | $42.68 | 16.32 K | $230.56 M |
| 09/23/2026 | $42.93 | $42.66 (-0.63%) | $43.23 | $42.35 | 10.70 K | $226.06 M |
| 09/22/2026 | $43.92 | $43.85 (-0.16%) | $43.99 | $42.69 | 38.20 K | $232.36 M |
| 09/21/2026 | $44.10 | $43.57 (-1.2%) | $44.50 | $43.36 | 28.20 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 |
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.
