5 DAY PERFORMANCE
+15.00%
1 MONTH PERFORMANCE
+3.91%
3 MONTH PERFORMANCE
-3.69%
6 MONTH PERFORMANCE
+18.86%
YEAR-TO-DATE PERFORMANCE
-1.38%
1 YEAR PERFORMANCE
+11.06%
Peoples Bancorp of North Carolina, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.45 | $26.78 (1.25%) | $26.87 | $26.45 | 4,431 | $140.07 M |
| 03/11/2025 | $27.29 | $26.40 (-3.26%) | $27.29 | $26.40 | 5,701 | $139.81 M |
| 03/10/2025 | $26.79 | $26.41 (-1.42%) | $26.90 | $26.41 | 6,248 | $139.86 M |
| 03/07/2025 | $27.32 | $26.80 (-1.9%) | $27.32 | $25.50 | 6,500 | $141.93 M |
| 03/06/2025 | $26.43 | $26.81 (1.44%) | $26.89 | $26.30 | 6,538 | $141.98 M |
| 03/05/2025 | $26.50 | $26.32 (-0.68%) | $26.52 | $26.32 | 6,100 | $139.38 M |
| 03/04/2025 | $26.05 | $26.34 (1.11%) | $26.50 | $26.05 | 8,740 | $139.49 M |
| 03/03/2025 | $26.44 | $26.45 (0.04%) | $26.51 | $26.42 | 7,500 | $140.07 M |
| 02/28/2025 | $26.50 | $26.42 (-0.3%) | $26.51 | $26.38 | 11,100 | $139.91 M |
| 02/27/2025 | $26.97 | $26.69 (-1.04%) | $27.00 | $26.43 | 6,000 | $141.34 M |
| 02/26/2025 | $26.62 | $26.88 (0.98%) | $27.00 | $26.30 | 6,600 | $142.35 M |
| 02/25/2025 | $27.00 | $26.84 (-0.59%) | $27.00 | $26.34 | 8,100 | $142.14 M |
| 02/24/2025 | $27.41 | $26.92 (-1.79%) | $27.41 | $26.63 | 10,200 | $142.56 M |
| 02/21/2025 | $28.07 | $27.36 (-2.53%) | $28.07 | $27.25 | 18,944 | $144.89 M |
| 02/20/2025 | $28.71 | $27.62 (-3.8%) | $28.71 | $27.45 | 15,110 | $146.27 M |
| 02/19/2025 | $29.02 | $28.97 (-0.17%) | $29.30 | $28.41 | 8,600 | $153.42 M |
| 02/18/2025 | $30.00 | $29.41 (-1.97%) | $30.00 | $29.41 | 3,600 | $155.75 M |
| 02/14/2025 | $30.30 | $30.16 (-0.46%) | $30.67 | $30.16 | 4,200 | $159.72 M |
| 02/13/2025 | $29.70 | $30.24 (1.82%) | $30.24 | $29.70 | 3,000 | $160.14 M |
| 02/12/2025 | $29.76 | $29.66 (-0.34%) | $29.88 | $29.66 | 4,748 | $157.07 M |
| 02/11/2025 | $29.93 | $30.31 (1.27%) | $30.31 | $29.93 | 4,400 | $160.51 M |
| 02/10/2025 | $29.62 | $30.00 (1.28%) | $30.00 | $28.43 | 5,700 | $158.87 M |
| 02/07/2025 | $30.32 | $29.79 (-1.75%) | $30.32 | $29.32 | 6,200 | $157.76 M |
| 02/06/2025 | $30.02 | $30.35 (1.1%) | $30.50 | $30.02 | 3,504 | $160.73 M |
| 02/05/2025 | $29.24 | $30.03 (2.7%) | $30.03 | $28.52 | 12,800 | $159.03 M |
| 02/04/2025 | $28.33 | $29.00 (2.36%) | $29.01 | $28.33 | 8,807 | $153.58 M |
| 02/03/2025 | $27.71 | $27.92 (0.76%) | $28.00 | $27.71 | 21,040 | $147.86 M |
| 01/31/2025 | $28.85 | $28.49 (-1.25%) | $29.22 | $28.28 | 5,618 | $150.88 M |
| 01/30/2025 | $29.41 | $29.00 (-1.39%) | $29.41 | $29.00 | 2,637 | $153.58 M |
| 01/29/2025 | $29.30 | $28.91 (-1.33%) | $29.38 | $28.79 | 4,006 | $153.10 M |
| 01/28/2025 | $28.38 | $28.70 (1.13%) | $28.70 | $28.25 | 4,200 | $151.99 M |
| 01/27/2025 | $29.03 | $28.92 (-0.38%) | $29.05 | $28.92 | 4,630 | $153.15 M |
| 01/24/2025 | $28.91 | $28.56 (-1.21%) | $28.91 | $28.51 | 5,000 | $151.25 M |
| 01/23/2025 | $28.16 | $28.70 (1.92%) | $28.94 | $28.16 | 7,400 | $151.99 M |
| 01/22/2025 | $29.04 | $28.42 (-2.13%) | $29.04 | $28.04 | 12,306 | $150.51 M |
| 01/21/2025 | $29.12 | $29.13 (0.03%) | $29.65 | $29.12 | 8,000 | $154.27 M |
| 01/17/2025 | $30.02 | $29.18 (-2.8%) | $30.32 | $29.02 | 7,100 | $154.53 M |
| 01/16/2025 | $30.79 | $29.91 (-2.86%) | $30.79 | $29.91 | 7,100 | $158.40 M |
| 01/15/2025 | $30.12 | $31.08 (3.19%) | $31.08 | $30.12 | 9,800 | $164.59 M |
| 01/14/2025 | $29.43 | $30.10 (2.28%) | $30.10 | $28.99 | 9,500 | $159.40 M |
| 01/13/2025 | $28.11 | $29.42 (4.66%) | $29.85 | $28.11 | 14,640 | $155.80 M |
| 01/10/2025 | $29.46 | $28.50 (-3.26%) | $29.46 | $28.00 | 11,335 | $150.93 M |
| 01/08/2025 | $30.19 | $29.85 (-1.13%) | $30.68 | $29.50 | 39,403 | $158.08 M |
| 01/07/2025 | $31.39 | $30.24 (-3.66%) | $31.39 | $30.24 | 49,103 | $160.14 M |
| 01/06/2025 | $31.02 | $30.82 (-0.64%) | $31.08 | $30.63 | 13,308 | $163.22 M |
| 01/03/2025 | $31.25 | $30.47 (-2.5%) | $31.45 | $30.47 | 7,900 | $161.36 M |
| 01/02/2025 | $31.23 | $31.01 (-0.7%) | $31.45 | $31.01 | 8,300 | $164.22 M |
| 12/31/2024 | $31.59 | $31.25 (-1.08%) | $31.65 | $31.25 | 4,600 | $165.49 M |
| 12/30/2024 | $31.75 | $31.55 (-0.63%) | $31.82 | $31.55 | 4,600 | $167.08 M |
| 12/27/2024 | $32.00 | $31.63 (-1.16%) | $32.21 | $31.45 | 4,400 | $167.51 M |
| 12/26/2024 | $32.07 | $32.35 (0.87%) | $32.75 | $32.07 | 3,500 | $171.32 M |
| 12/24/2024 | $31.60 | $32.06 (1.46%) | $32.06 | $31.60 | 3,716 | $169.78 M |
| 12/23/2024 | $31.54 | $31.53 (-0.03%) | $31.55 | $31.18 | 6,730 | $166.98 M |
| 12/20/2024 | $30.90 | $31.69 (2.56%) | $31.81 | $30.90 | 26,200 | $167.82 M |
| 12/19/2024 | $31.60 | $31.34 (-0.82%) | $31.60 | $30.75 | 13,527 | $165.97 M |
| 12/18/2024 | $32.65 | $31.44 (-3.71%) | $32.65 | $31.22 | 11,537 | $166.50 M |
| 12/17/2024 | $32.34 | $32.36 (0.06%) | $32.36 | $32.02 | 8,815 | $171.37 M |
| 12/16/2024 | $32.26 | $32.41 (0.46%) | $32.64 | $31.81 | 6,033 | $171.64 M |
| 12/13/2024 | $31.72 | $32.01 (0.91%) | $32.42 | $31.64 | 11,100 | $169.52 M |
| 12/12/2024 | $32.48 | $32.00 (-1.48%) | $32.71 | $31.82 | 9,900 | $169.46 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.
