Peoples Bancorp of North Carolina, Inc. PEBK
NASDAQ · United States · Finance
$44.27+1.12 (+2.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $44.27 | +2.60% | $43.25 | $44.47 | $42.89 | 28.10K |
| 2026-10-01 | $43.15 | +0.68% | $42.58 | $43.22 | $41.91 | 18.20K |
| 2026-09-30 | $42.86 | -1.58% | $43.50 | $43.50 | $42.50 | 12.90K |
| 2026-09-29 | $43.55 | +0.93% | $43.22 | $43.57 | $42.80 | 13.80K |
| 2026-09-28 | $43.15 | -0.21% | $43.54 | $43.55 | $42.91 | 13.10K |
| 2026-09-25 | $43.24 | -0.62% | $43.42 | $43.78 | $43.21 | 14.10K |
| 2026-09-24 | $43.51 | +1.99% | $42.78 | $43.56 | $42.68 | 16.30K |
| 2026-09-23 | $42.66 | -2.71% | $42.93 | $43.23 | $42.35 | 10.70K |
| 2026-09-22 | $43.85 | +0.64% | $43.92 | $43.99 | $42.69 | 38.20K |
| 2026-09-21 | $43.57 | -1.00% | $44.10 | $44.50 | $43.36 | 28.20K |
| 2026-09-18 | $44.01 | +0.11% | $43.85 | $44.25 | $43.57 | 85.90K |
| 2026-09-17 | $43.96 | -0.45% | $44.41 | $44.43 | $43.94 | 15.90K |
| 2026-09-16 | $44.16 | -1.95% | $45.19 | $45.19 | $43.45 | 17.20K |
| 2026-09-15 | $45.04 | +1.88% | $44.46 | $45.28 | $44.46 | 17.00K |
| 2026-09-14 | $44.21 | -0.29% | $44.63 | $45.06 | $44.21 | 10.40K |
| 2026-09-11 | $44.34 | +1.09% | $44.33 | $44.39 | $43.40 | 22.70K |
| 2026-09-10 | $43.86 | +0.99% | $43.57 | $43.90 | $43.34 | 15.00K |
| 2026-09-09 | $43.43 | +0.39% | $42.80 | $43.53 | $42.80 | 28.90K |
| 2026-09-08 | $43.26 | -1.99% | $43.80 | $44.12 | $42.81 | 22.80K |
| 2026-09-04 | $44.14 | +1.92% | $43.23 | $45.01 | $43.23 | 19.40K |
| 2026-09-03 | $43.31 | -1.30% | $43.71 | $44.00 | $43.20 | 15.40K |
| 2026-09-02 | $43.88 | +1.57% | $43.87 | $44.21 | $43.30 | 33.70K |
| 2026-09-01 | $43.20 | -1.14% | $43.79 | $43.99 | $42.78 | 15.70K |
| 2026-08-31 | $43.70 | -0.23% | $44.05 | $44.34 | $43.65 | 21.10K |
| 2026-08-28 | $43.80 | +1.06% | $43.90 | $44.25 | $43.78 | 14.30K |
| 2026-08-27 | $43.34 | -0.71% | $43.39 | $43.89 | $42.76 | 18.20K |
| 2026-08-26 | $43.65 | -0.43% | $43.68 | $44.09 | $43.25 | 23.70K |
| 2026-08-25 | $43.84 | -0.63% | $43.92 | $44.40 | $43.66 | 29.80K |
| 2026-08-24 | $44.12 | -0.47% | $44.40 | $45.20 | $44.12 | 19.30K |
| 2026-08-21 | $44.33 | +0.84% | $44.13 | $44.74 | $43.50 | 150.90K |
| 2026-08-20 | $43.96 | +1.03% | $43.19 | $44.23 | $43.19 | 23.70K |
| 2026-08-19 | $43.51 | -3.85% | $45.62 | $45.62 | $43.51 | 31.80K |
| 2026-08-18 | $45.25 | +1.46% | $44.51 | $45.37 | $44.51 | 21.90K |
| 2026-08-17 | $44.60 | -0.54% | $45.00 | $45.69 | $44.48 | 29.00K |
| 2026-08-14 | $44.84 | +0.63% | $44.98 | $44.98 | $44.50 | 8.80K |
| 2026-08-13 | $44.56 | -0.62% | $45.01 | $45.62 | $44.38 | 17.40K |
| 2026-08-12 | $44.84 | +1.54% | $44.40 | $45.15 | $44.32 | 47.20K |
| 2026-08-11 | $44.16 | +2.99% | $43.28 | $44.20 | $42.95 | 40.20K |
| 2026-08-10 | $42.88 | -0.39% | $42.97 | $42.97 | $42.20 | 104.90K |
| 2026-08-07 | $43.05 | +0.02% | $43.26 | $43.26 | $42.28 | 24.60K |
| 2026-08-06 | $43.04 | -0.94% | $43.49 | $43.50 | $42.60 | 64.50K |
| 2026-08-05 | $43.45 | -0.11% | $43.36 | $43.63 | $42.72 | 59.70K |
| 2026-08-04 | $43.50 | +0.23% | $43.70 | $44.76 | $43.04 | 76.70K |
| 2026-08-03 | $43.40 | +0.93% | $44.00 | $44.10 | $43.27 | 47.80K |
| 2026-07-31 | $43.00 | 0.00% | $42.75 | $43.23 | $42.45 | 25.60K |
| 2026-07-30 | $43.00 | -0.78% | $43.72 | $43.81 | $42.84 | 27.80K |
| 2026-07-29 | $43.34 | -0.21% | $43.65 | $43.88 | $42.75 | 22.90K |
| 2026-07-28 | $43.43 | +1.12% | $43.50 | $43.69 | $42.79 | 24.00K |
| 2026-07-27 | $42.95 | -0.16% | $43.01 | $43.75 | $42.58 | 54.70K |
| 2026-07-24 | $43.02 | +1.30% | $42.50 | $43.05 | $42.17 | 31.50K |
| 2026-07-23 | $42.47 | -0.82% | $42.28 | $42.56 | $41.56 | 84.80K |
| 2026-07-22 | $42.82 | +0.35% | $42.23 | $43.13 | $41.75 | 111.00K |
| 2026-07-21 | $42.67 | -0.16% | $43.10 | $43.10 | $42.10 | 37.00K |
| 2026-07-20 | $42.74 | +0.47% | $42.86 | $43.50 | $42.39 | 30.30K |
| 2026-07-17 | $42.54 | -2.14% | $43.29 | $43.66 | $42.17 | 68.20K |
| 2026-07-16 | $43.47 | +3.35% | $41.85 | $43.49 | $41.85 | 26.00K |
| 2026-07-15 | $42.06 | +0.21% | $42.21 | $42.73 | $42.06 | 10.80K |
| 2026-07-14 | $41.97 | -1.22% | $42.57 | $43.14 | $41.97 | 18.30K |
| 2026-07-13 | $42.49 | +2.14% | $41.82 | $42.68 | $41.68 | 16.10K |
| 2026-07-10 | $41.60 | -0.93% | $41.83 | $41.90 | $41.45 | 5.20K |
| 2026-07-09 | $41.99 | -0.45% | $42.04 | $42.43 | $41.25 | 22.20K |
| 2026-07-08 | $42.18 | +0.29% | $41.95 | $42.78 | $41.67 | 21.30K |
| 2026-07-07 | $42.06 | -2.73% | $43.31 | $43.54 | $42.06 | 18.90K |
| 2026-07-06 | $43.24 | -0.25% | $42.43 | $44.10 | $42.43 | 21.40K |
| 2026-07-02 | $43.35 | -1.07% | $43.82 | $44.61 | $43.07 | 35.70K |
| 2026-07-01 | $43.82 | +1.69% | $43.04 | $44.05 | $43.04 | 32.40K |
| 2026-06-30 | $43.09 | -0.62% | $43.07 | $43.66 | $42.36 | 31.10K |
| 2026-06-29 | $43.36 | +0.81% | $42.85 | $43.50 | $41.70 | 36.80K |
| 2026-06-26 | $43.01 | -1.33% | $43.63 | $45.62 | $41.70 | 149.00K |
| 2026-06-25 | $43.59 | -0.75% | $43.83 | $44.07 | $43.25 | 9.40K |
| 2026-06-24 | $43.92 | -0.20% | $44.23 | $44.50 | $43.84 | 56.00K |
| 2026-06-23 | $44.01 | +2.59% | $43.00 | $44.56 | $43.00 | 43.60K |
| 2026-06-22 | $42.90 | +1.06% | $42.61 | $43.18 | $42.40 | 20.60K |
| 2026-06-18 | $42.45 | +0.64% | $42.73 | $43.01 | $41.64 | 49.10K |
| 2026-06-17 | $42.18 | -0.99% | $42.86 | $43.63 | $41.61 | 28.40K |
| 2026-06-16 | $42.60 | +0.12% | $42.99 | $43.47 | $42.49 | 36.20K |
| 2026-06-15 | $42.55 | -4.10% | $44.60 | $44.75 | $42.55 | 22.70K |
| 2026-06-12 | $44.37 | +0.70% | $44.25 | $44.75 | $44.25 | 19.40K |
| 2026-06-11 | $44.06 | -0.16% | $44.68 | $44.68 | $43.61 | 21.70K |
| 2026-06-10 | $44.13 | -0.07% | $44.57 | $45.78 | $43.83 | 38.40K |
| 2026-06-09 | $44.16 | +1.77% | $43.56 | $45.13 | $43.56 | 80.50K |
| 2026-06-08 | $43.39 | +0.72% | $43.31 | $43.97 | $43.20 | 25.20K |
| 2026-06-05 | $43.08 | +2.43% | $42.24 | $43.37 | $42.21 | 45.10K |
| 2026-06-04 | $42.06 | +2.26% | $41.76 | $42.47 | $41.65 | 44.50K |
| 2026-06-03 | $41.13 | -2.44% | $41.89 | $42.08 | $41.02 | 23.80K |
| 2026-06-02 | $42.16 | +1.57% | $41.60 | $42.48 | $41.60 | 38.10K |
| 2026-06-01 | $41.51 | -1.40% | $42.10 | $42.36 | $41.09 | 37.00K |
| 2026-05-29 | $42.10 | -0.61% | $42.75 | $42.75 | $42.05 | 29.80K |
| 2026-05-28 | $42.36 | +0.26% | $42.15 | $42.50 | $42.00 | 26.00K |
| 2026-05-27 | $42.25 | +0.12% | $42.76 | $42.87 | $42.09 | 23.40K |