Peoples Bancorp of North Carolina, Inc.PEBKNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $37.17 | $38.47 | $36.73 | $36.98 | 57,300 |
| 2/2/2026 | $36.70 | $37.80 | $36.70 | $36.98 | 33,624 |
| 1/30/2026 | $35.89 | $36.97 | $35.89 | $36.63 | 29,500 |
| 1/29/2026 | $35.80 | $36.25 | $35.80 | $36.10 | 16,700 |
| 1/28/2026 | $35.37 | $35.77 | $35.37 | $35.46 | 8,100 |
| 1/27/2026 | $36.00 | $36.43 | $36.00 | $36.08 | 9,605 |
| 1/26/2026 | $36.23 | $36.50 | $35.72 | $35.89 | 13,937 |
| 1/23/2026 | $36.75 | $36.77 | $36.17 | $36.30 | 8,300 |
| 1/22/2026 | $37.35 | $37.50 | $36.89 | $36.89 | 8,413 |
| 1/21/2026 | $36.55 | $37.30 | $36.55 | $36.90 | 15,200 |
| 1/20/2026 | $36.33 | $36.79 | $36.05 | $36.05 | 10,900 |
| 1/16/2026 | $36.83 | $37.18 | $36.60 | $36.60 | 9,100 |
| 1/15/2026 | $37.07 | $37.60 | $37.01 | $37.01 | 11,135 |
| 1/14/2026 | $36.91 | $37.39 | $36.87 | $37.00 | 11,000 |
| 1/13/2026 | $36.37 | $37.39 | $36.36 | $36.84 | 10,100 |
| 1/12/2026 | $36.00 | $36.40 | $36.00 | $36.22 | 4,303 |
| 1/9/2026 | $36.23 | $36.68 | $35.10 | $36.00 | 22,707 |
| 1/8/2026 | $35.30 | $36.53 | $35.30 | $35.94 | 11,637 |
| 1/7/2026 | $35.60 | $35.74 | $35.15 | $35.43 | 5,500 |
| 1/6/2026 | $36.00 | $36.20 | $35.41 | $35.64 | 6,998 |
| 1/5/2026 | $35.95 | $36.90 | $35.71 | $35.90 | 27,403 |
| 1/2/2026 | $36.49 | $36.49 | $35.71 | $35.71 | 5,400 |
| 12/31/2025 | $36.46 | $36.50 | $36.20 | $36.20 | 5,104 |
| 12/30/2025 | $36.92 | $36.92 | $36.15 | $36.20 | 6,800 |
| 12/29/2025 | $36.55 | $37.00 | $36.55 | $36.71 | 7,800 |
| 12/26/2025 | $37.31 | $37.40 | $36.34 | $37.03 | 4,100 |
| 12/24/2025 | $37.69 | $37.69 | $37.26 | $37.26 | 3,100 |
| 12/23/2025 | $37.79 | $37.79 | $36.88 | $37.16 | 9,200 |
| 12/22/2025 | $38.00 | $38.24 | $37.46 | $37.46 | 6,634 |
| 12/19/2025 | $38.00 | $38.36 | $37.61 | $37.86 | 20,549 |
| 12/18/2025 | $38.32 | $38.40 | $37.47 | $37.86 | 31,501 |
| 12/17/2025 | $37.75 | $38.04 | $36.97 | $37.83 | 23,700 |
| 12/16/2025 | $38.10 | $38.20 | $37.77 | $37.77 | 9,400 |
| 12/15/2025 | $37.28 | $38.46 | $37.28 | $37.72 | 13,845 |
| 12/12/2025 | $36.00 | $37.39 | $36.00 | $36.75 | 10,323 |
| 12/11/2025 | $35.75 | $36.67 | $35.65 | $36.05 | 8,600 |
| 12/10/2025 | $34.05 | $36.55 | $34.05 | $35.41 | 15,607 |
| 12/9/2025 | $34.31 | $34.42 | $33.98 | $34.16 | 6,800 |
| 12/8/2025 | $34.00 | $34.00 | $33.71 | $33.71 | 5,402 |
| 12/5/2025 | $33.95 | $34.30 | $33.50 | $33.66 | 15,300 |
| 12/4/2025 | $33.63 | $34.50 | $33.63 | $34.00 | 12,900 |
| 12/3/2025 | $32.67 | $33.36 | $32.60 | $33.13 | 7,423 |
| 12/2/2025 | $33.13 | $33.13 | $32.18 | $32.18 | 9,100 |
| 12/1/2025 | $32.94 | $33.52 | $32.40 | $32.54 | 19,539 |
| 11/28/2025 | $33.28 | $33.28 | $32.75 | $32.75 | 2,300 |
| 11/26/2025 | $32.00 | $32.70 | $32.00 | $32.62 | 9,600 |
| 11/25/2025 | $33.14 | $33.14 | $32.24 | $32.24 | 3,500 |
| 11/24/2025 | $31.50 | $31.90 | $31.50 | $31.63 | 2,900 |
| 11/21/2025 | $30.65 | $32.00 | $30.65 | $31.95 | 11,408 |
| 11/20/2025 | $30.52 | $30.69 | $30.52 | $30.69 | 4,600 |
| 11/19/2025 | $29.85 | $30.18 | $29.85 | $29.90 | 6,600 |
| 11/18/2025 | $29.61 | $29.61 | $29.31 | $29.31 | 5,144 |
| 11/17/2025 | $30.35 | $30.48 | $29.71 | $29.71 | 9,030 |
| 11/14/2025 | $30.84 | $30.84 | $30.54 | $30.54 | 3,300 |
| 11/13/2025 | $30.25 | $30.91 | $30.25 | $30.88 | 5,408 |
| 11/12/2025 | $30.01 | $30.37 | $29.70 | $29.91 | 9,703 |
| 11/11/2025 | $29.85 | $30.42 | $29.65 | $29.65 | 54,701 |
| 11/10/2025 | $29.65 | $29.89 | $29.53 | $29.53 | 3,100 |
| 11/7/2025 | $29.79 | $29.79 | $29.65 | $29.65 | 2,200 |
| 11/6/2025 | $29.87 | $29.87 | $29.24 | $29.60 | 5,003 |