New Peoples Bankshares, Inc. (NWPP)
OTCMKTS · Delayed Price · Currency is USD
4.190
0.00 (0.00%)
Feb 12, 2026, 11:34 AM EST
New Peoples Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 7.16% | 550 |
| Feb 4, 2026 | 3.91 | 3.94 | 3.91 | 3.91 | 3.91 | -3.22% | 1,800 |
| Jan 30, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 350 |
| Jan 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 110 |
| Jan 21, 2026 | 3.95 | 3.95 | 3.84 | 3.95 | 3.95 | 0.97% | 2,484 |
| Jan 20, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 9.58% | 720 |
| Jan 16, 2026 | 3.62 | 3.62 | 3.57 | 3.57 | 3.57 | -1.79% | 1,100 |
| Jan 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.63 | 2.11% | 450 |
| Dec 29, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 250 |
| Dec 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.42% | 100 |
| Dec 12, 2025 | 3.86 | 3.86 | 3.51 | 3.51 | 3.51 | -9.07% | 4,253 |
| Dec 11, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | 200 |
| Dec 5, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.50% | 106 |
| Dec 4, 2025 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | 17.65% | 467 |
| Nov 28, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.86% | 1,000 |
| Nov 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 5.63% | 317 |
| Nov 25, 2025 | 3.40 | 3.40 | 3.16 | 3.16 | 3.16 | -16.27% | 9,490 |
| Nov 24, 2025 | 3.44 | 3.85 | 3.40 | 3.77 | 3.77 | 11.00% | 1,050 |
| Nov 21, 2025 | 3.55 | 3.55 | 3.40 | 3.40 | 3.40 | 7.94% | 572 |
| Nov 6, 2025 | 3.50 | 3.50 | 3.15 | 3.15 | 3.15 | 1.29% | 21,781 |
| Nov 5, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | -0.32% | 5,500 |
| Oct 31, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.95% | 1,315 |
| Oct 27, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 4,900 |
| Oct 22, 2025 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | - | 27,824 |
| Oct 21, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.08% | 2,000 |
| Oct 16, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | 150 |
| Oct 15, 2025 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | -1.54% | 700 |
| Oct 14, 2025 | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | 0.93% | 500 |
| Oct 8, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 200 |
| Oct 7, 2025 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | -6.12% | 5,857 |
| Sep 24, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 8.89% | 100 |
| Sep 23, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 4,972 |
| Sep 22, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.32% | 600 |
| Sep 19, 2025 | 3.25 | 3.25 | 3.16 | 3.16 | 3.16 | -2.77% | 5,934 |
| Sep 15, 2025 | 3.17 | 3.25 | 3.17 | 3.25 | 3.25 | 0.68% | 1,020 |
| Sep 8, 2025 | 3.23 | 3.25 | 3.23 | 3.23 | 3.23 | 1.57% | 500 |
| Sep 5, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.06% | 570 |
| Sep 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.95% | 140,942 |
| Sep 2, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 5,720 |
| Aug 18, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 3.28% | 100 |
| Aug 15, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.33% | 6,600 |