5 DAY PERFORMANCE
-11.40%
1 MONTH PERFORMANCE
-10.56%
3 MONTH PERFORMANCE
-1.23%
6 MONTH PERFORMANCE
+1.21%
YEAR-TO-DATE PERFORMANCE
+3.90%
1 YEAR PERFORMANCE
+34.90%
Peoples Bancorp Of North Carolina Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $40.34 | $40.41 (0.17%) | $40.80 | $40.31 | 28.72 K | $214.13 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 | $223.41 M |
| 04/16/2026 | $41.53 | $41.09 (-1.06%) | $42.60 | $41.02 | 29.51 K | $217.74 M |
| 04/15/2026 | $41.88 | $41.60 (-0.67%) | $42.05 | $41.28 | 36.80 K | $220.44 M |
| 04/14/2026 | $41.90 | $41.93 (0.07%) | $42.13 | $41.32 | 60.84 K | $222.19 M |
| 04/13/2026 | $41.53 | $41.80 (0.65%) | $41.94 | $41.40 | 50.30 K | $221.50 M |
| 04/10/2026 | $42.01 | $41.77 (-0.57%) | $42.13 | $41.52 | 39.70 K | $221.34 M |
| 04/09/2026 | $41.43 | $41.96 (1.28%) | $41.98 | $41.27 | 62.50 K | $222.35 M |
| 04/08/2026 | $41.68 | $41.41 (-0.65%) | $42.36 | $41.07 | 53.40 K | $219.43 M |
| 04/07/2026 | $40.30 | $40.46 (0.4%) | $40.50 | $40.23 | 47.91 K | $214.40 M |
| 04/06/2026 | $39.69 | $40.30 (1.54%) | $40.46 | $39.52 | 39.80 K | $213.55 M |
| 04/02/2026 | $39.09 | $39.66 (1.46%) | $40.00 | $39.09 | 21.20 K | $210.16 M |
| 04/01/2026 | $39.46 | $39.51 (0.13%) | $39.96 | $39.15 | 18.21 K | $209.36 M |
| 03/31/2026 | $39.26 | $39.16 (-0.25%) | $39.50 | $39.00 | 9.60 K | $207.51 M |
| 03/30/2026 | $38.86 | $38.78 (-0.21%) | $38.86 | $38.40 | 29.70 K | $205.50 M |
| 03/27/2026 | $38.36 | $38.49 (0.34%) | $38.62 | $38.20 | 16.41 K | $203.96 M |
| 03/26/2026 | $38.34 | $38.59 (0.65%) | $38.68 | $38.23 | 16.94 K | $204.49 M |
| 03/25/2026 | $39.00 | $38.60 (-1.03%) | $39.14 | $38.35 | 19.50 K | $204.54 M |
| 03/24/2026 | $37.97 | $38.51 (1.42%) | $38.63 | $37.97 | 27.30 K | $204.06 M |
| 03/23/2026 | $38.12 | $38.08 (-0.1%) | $38.70 | $37.76 | 34.61 K | $201.79 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.
