Princeton Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	28.85	29.06	28.85	29.06	29.06	-0.51%	6,379
Apr 23, 2025	29.98	29.98	28.91	29.21	29.21	-1.05%	4,640
Apr 22, 2025	29.39	29.78	29.00	29.52	29.52	3.76%	5,599
Apr 21, 2025	28.25	28.55	28.01	28.45	28.45	-	6,550
Apr 17, 2025	28.35	30.33	27.85	28.45	28.45	0.25%	6,113
Apr 16, 2025	28.65	28.90	28.00	28.38	28.38	-0.94%	6,981
Apr 15, 2025	27.73	28.65	27.73	28.65	28.65	3.32%	5,405
Apr 14, 2025	27.26	28.31	27.25	27.73	27.73	0.14%	6,179
Apr 11, 2025	27.84	28.07	27.25	27.69	27.69	-0.07%	10,032
Apr 10, 2025	27.87	27.88	27.37	27.71	27.71	-1.04%	9,175
Apr 9, 2025	28.60	30.68	28.00	28.00	28.00	-2.44%	77,246
Apr 8, 2025	29.05	29.17	28.57	28.70	28.70	-1.17%	10,830
Apr 7, 2025	28.60	29.70	28.30	29.04	29.04	-0.72%	9,751
Apr 4, 2025	28.41	29.33	27.61	29.25	29.25	1.39%	12,748
Apr 3, 2025	30.50	30.50	28.85	28.85	28.85	-6.27%	9,345
Apr 2, 2025	30.81	30.81	30.52	30.78	30.78	-	4,987
Apr 1, 2025	31.00	31.00	30.62	30.78	30.78	0.75%	3,407
Mar 31, 2025	30.81	30.81	30.50	30.55	30.55	-0.03%	6,311
Mar 28, 2025	31.31	31.31	30.56	30.56	30.56	-1.70%	2,779
Mar 27, 2025	30.50	31.22	30.50	31.09	31.09	0.29%	3,799
Mar 26, 2025	30.77	31.05	30.77	31.00	31.00	2.21%	3,355
Mar 25, 2025	30.78	30.78	30.33	30.33	30.33	-2.51%	5,968
Mar 24, 2025	31.19	31.45	31.04	31.11	31.11	-0.64%	8,990
Mar 21, 2025	30.76	31.31	30.75	31.31	31.31	0.32%	18,877
Mar 20, 2025	30.74	31.21	30.58	31.21	31.21	2.09%	3,025
Mar 19, 2025	30.23	30.57	29.90	30.57	30.57	0.46%	4,956
Mar 18, 2025	30.10	30.50	29.94	30.43	30.43	1.10%	7,342
Mar 17, 2025	30.00	30.10	29.46	30.10	30.10	0.27%	11,417
Mar 14, 2025	31.28	31.28	29.90	30.02	30.02	-0.76%	6,522
Mar 13, 2025	30.91	30.91	30.25	30.25	30.25	-2.42%	3,002
Mar 12, 2025	31.05	31.65	30.45	31.00	31.00	1.11%	11,873
Mar 11, 2025	31.49	31.49	30.60	30.66	30.66	-1.67%	6,050
Mar 10, 2025	31.71	31.71	31.02	31.18	31.18	-3.62%	4,545
Mar 7, 2025	31.31	32.35	31.31	32.35	32.35	2.50%	3,805
Mar 6, 2025	30.50	31.57	29.20	31.56	31.56	2.97%	5,574
Mar 5, 2025	31.83	31.83	30.65	30.65	30.65	-1.16%	12,731
Mar 4, 2025	31.76	32.13	30.87	31.01	31.01	-1.93%	11,397
Mar 3, 2025	32.60	32.76	31.62	31.62	31.62	-3.54%	7,191
Feb 28, 2025	32.71	32.84	31.50	32.78	32.78	2.86%	12,890
Feb 27, 2025	32.15	32.15	31.62	31.87	31.87	-0.93%	4,188
Feb 26, 2025	32.19	32.19	31.50	32.17	32.17	0.66%	7,841
Feb 25, 2025	31.51	32.35	31.51	31.96	31.96	0.88%	12,658
Feb 24, 2025	31.97	32.05	31.58	31.68	31.68	0.89%	4,865
Feb 21, 2025	31.98	31.98	31.16	31.40	31.40	-1.16%	8,386
Feb 20, 2025	32.00	32.00	31.77	31.77	31.77	-2.81%	4,302
Feb 19, 2025	31.88	32.69	31.88	32.69	32.69	1.24%	6,253
Feb 18, 2025	32.00	32.29	31.80	32.29	32.29	1.48%	5,862
Feb 14, 2025	31.69	31.82	31.50	31.82	31.82	0.22%	4,605
Feb 13, 2025	31.33	31.75	31.13	31.75	31.75	1.28%	5,886
Feb 12, 2025	32.00	32.00	31.35	31.35	31.35	-2.76%	5,609