5 DAY PERFORMANCE
-12.53%
1 MONTH PERFORMANCE
-10.58%
3 MONTH PERFORMANCE
-8.67%
6 MONTH PERFORMANCE
-2.59%
YEAR-TO-DATE PERFORMANCE
+3.90%
1 YEAR PERFORMANCE
+34.56%
Peoples Bancorp Of North Carolina Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $43.26 | $42.77 (-1.12%) | $43.26 | $42.28 | 19.02 K | $227.70 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 |
| 06/18/2026 | $42.73 | $42.45 (-0.66%) | $43.01 | $41.64 | 49.10 K | $224.94 M |
| 06/17/2026 | $42.86 | $42.18 (-1.59%) | $43.63 | $41.61 | 28.40 K | $223.51 M |
| 06/16/2026 | $42.99 | $42.60 (-0.91%) | $43.47 | $42.49 | 36.25 K | $225.74 M |
| 06/15/2026 | $44.60 | $42.55 (-4.6%) | $44.75 | $42.55 | 22.70 K | $225.47 M |
| 06/12/2026 | $44.25 | $44.37 (0.27%) | $44.75 | $44.25 | 19.42 K | $235.12 M |
| 06/11/2026 | $44.68 | $44.06 (-1.39%) | $44.68 | $43.61 | 21.74 K | $233.47 M |
| 06/10/2026 | $44.57 | $44.13 (-0.99%) | $45.78 | $43.83 | 38.43 K | $233.84 M |
| 06/09/2026 | $43.56 | $44.16 (1.38%) | $45.13 | $43.56 | 80.54 K | $234.00 M |
| 06/08/2026 | $43.31 | $43.39 (0.18%) | $43.97 | $43.20 | 25.20 K | $229.92 M |
| 06/05/2026 | $42.24 | $43.08 (1.99%) | $43.37 | $42.21 | 45.10 K | $228.28 M |
| 06/04/2026 | $41.76 | $42.06 (0.72%) | $42.47 | $41.65 | 44.50 K | $222.88 M |
| 06/03/2026 | $41.89 | $41.13 (-1.81%) | $42.08 | $41.02 | 23.85 K | $217.95 M |
| 06/02/2026 | $41.60 | $42.16 (1.35%) | $42.48 | $41.60 | 38.14 K | $223.41 M |
| 06/01/2026 | $42.10 | $41.51 (-1.4%) | $42.36 | $41.09 | 37.04 K | $219.96 M |
| 05/29/2026 | $42.75 | $42.10 (-1.52%) | $42.75 | $42.05 | 29.80 K | $223.09 M |
| 05/28/2026 | $42.15 | $42.36 (0.5%) | $42.50 | $42.00 | 26.04 K | $224.47 M |
| 05/27/2026 | $42.76 | $42.25 (-1.19%) | $42.87 | $42.09 | 23.45 K | $223.88 M |
| 05/26/2026 | $42.50 | $42.20 (-0.71%) | $43.08 | $41.82 | 31.60 K | $223.62 M |
| 05/22/2026 | $42.73 | $42.05 (-1.59%) | $43.31 | $42.05 | 32.70 K | $222.82 M |
| 05/21/2026 | $41.02 | $42.56 (3.75%) | $42.73 | $40.95 | 80.40 K | $225.53 M |
| 05/20/2026 | $40.43 | $41.26 (2.05%) | $41.96 | $40.43 | 36.00 K | $218.64 M |
| 05/19/2026 | $40.27 | $40.41 (0.35%) | $41.68 | $39.96 | 37.94 K | $214.13 M |
| 05/18/2026 | $40.15 | $40.26 (0.27%) | $40.61 | $40.15 | 30.91 K | $213.34 M |
| 05/15/2026 | $40.11 | $39.91 (-0.5%) | $40.64 | $39.75 | 18.80 K | $211.48 M |
| 05/14/2026 | $40.00 | $40.27 (0.68%) | $40.80 | $39.90 | 17.24 K | $213.39 M |
| 05/13/2026 | $40.17 | $39.90 (-0.67%) | $40.35 | $39.75 | 16.70 K | $211.43 M |
| 05/12/2026 | $39.92 | $40.09 (0.43%) | $40.25 | $39.14 | 30.83 K | $212.44 M |
| 05/11/2026 | $41.31 | $39.92 (-3.36%) | $41.38 | $39.81 | 28.71 K | $211.54 M |
| 05/08/2026 | $41.15 | $41.31 (0.39%) | $41.65 | $41.15 | 23.40 K | $218.90 M |
| 05/07/2026 | $40.55 | $41.18 (1.55%) | $41.33 | $40.40 | 49.25 K | $218.21 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.
