Peoples Bancorp of North Carolina, Inc. - Common Stock (PEBK)

Last Price36.00

Change+0.06 (0.17%)

NASDAQ · Last Trade: Jan 12th, 2:38 AM EST

Historical Prices For Peoples Bancorp of North Carolina, Inc. - Common Stock (PEBK)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	36.23	36.68	35.10	36.00	22,707	36.00
1/08/2026	35.30	36.53	35.30	35.94	11,637	35.94
1/07/2026	35.60	35.73	35.15	35.43	5,453	35.43
1/06/2026	36.00	36.20	35.41	35.64	6,909	35.64
1/05/2026	35.95	36.90	35.71	35.90	27,403	35.90
1/02/2026	36.49	36.49	35.71	35.71	5,362	35.71
12/31/2025	36.46	36.50	36.20	36.20	5,104	36.20
12/30/2025	36.92	36.92	36.15	36.20	6,758	36.20
12/29/2025	36.55	37.00	36.55	36.71	7,795	36.71
12/26/2025	37.31	37.40	36.34	37.03	4,059	37.03
12/24/2025	37.69	37.69	37.26	37.26	3,051	37.26
12/23/2025	37.79	37.79	36.88	37.16	9,171	37.16
12/22/2025	38.00	38.24	37.46	37.46	6,634	37.46
12/19/2025	38.00	38.36	37.61	37.86	20,549	37.86
12/18/2025	38.32	38.40	37.47	37.86	31,501	37.86
12/17/2025	37.75	38.04	36.97	37.83	23,656	37.83
12/16/2025	38.10	38.20	37.77	37.77	9,350	37.77
12/15/2025	37.28	38.46	37.28	37.72	13,845	37.72
12/12/2025	36.00	37.39	36.00	36.75	10,323	36.75
12/11/2025	35.75	36.67	35.65	36.05	8,555	36.05
12/10/2025	34.05	36.55	34.05	35.41	15,607	35.41
12/09/2025	34.30	34.42	33.98	34.16	6,766	34.16
12/08/2025	34.00	34.00	33.71	33.71	5,402	33.71
12/05/2025	33.95	34.30	33.50	33.66	15,275	33.66
12/04/2025	33.63	34.50	33.63	34.00	12,858	34.00
12/03/2025	32.67	33.36	32.60	33.13	7,423	33.13
12/02/2025	33.13	33.13	32.18	32.18	9,083	31.98
12/01/2025	32.94	33.52	32.40	32.54	19,539	32.34
11/28/2025	33.28	33.28	32.75	32.75	2,261	32.55
11/26/2025	32.00	32.70	32.00	32.62	9,560	32.42
11/25/2025	33.14	33.14	32.24	32.24	3,458	32.04
11/24/2025	31.50	31.90	31.50	31.63	2,892	31.43
11/21/2025	30.65	32.00	30.65	31.95	11,408	31.75
11/20/2025	30.52	30.69	30.52	30.69	4,553	30.50
11/19/2025	29.85	30.18	29.85	29.90	6,583	29.71
11/18/2025	29.61	29.61	29.31	29.31	5,144	29.13
11/17/2025	30.35	30.48	29.71	29.71	9,030	29.53
11/14/2025	30.84	30.84	30.54	30.54	3,281	30.35
11/13/2025	30.25	30.91	30.25	30.88	5,408	30.69
11/12/2025	30.01	30.37	29.70	29.91	9,703	29.72
11/11/2025	29.85	30.42	29.65	29.65	54,701	29.47
11/10/2025	29.65	29.89	29.53	29.53	3,070	29.35
11/07/2025	29.79	29.79	29.65	29.65	2,156	29.47
11/06/2025	29.87	29.87	29.24	29.60	5,003	29.42
11/05/2025	29.04	29.61	29.04	29.57	4,872	29.39
11/04/2025	29.68	29.68	29.02	29.02	5,457	28.84
11/03/2025	29.20	29.71	27.33	29.38	26,246	29.20
10/31/2025	29.30	29.91	29.30	29.43	6,804	29.25
10/30/2025	29.98	30.09	29.52	29.54	6,538	29.36
10/29/2025	30.30	30.30	29.12	29.50	7,362	29.32
10/28/2025	31.11	31.11	30.50	30.51	4,977	30.32
10/27/2025	31.31	31.79	30.79	30.90	12,892	30.71
10/24/2025	31.89	31.95	31.38	31.54	7,453	31.34
10/23/2025	31.88	31.88	31.25	31.25	3,685	31.06
10/22/2025	31.66	32.55	31.66	32.23	5,526	32.03
10/21/2025	30.90	32.00	30.50	31.50	6,199	31.30
10/20/2025	29.52	30.09	29.52	30.09	9,514	29.90
10/17/2025	28.20	28.98	28.08	28.42	4,796	28.24
10/16/2025	30.10	30.10	28.20	28.20	7,168	28.02
10/15/2025	30.31	30.31	30.10	30.10	2,362	29.91
10/14/2025	29.28	30.47	29.26	29.86	4,586	29.67
10/13/2025	29.16	29.54	29.16	29.54	4,025	29.36