Princeton Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	37.99	37.99	36.02	36.27	36.27	-2.63%	12,079
Jan 27, 2026	36.28	37.29	36.28	37.25	37.25	2.62%	10,517
Jan 26, 2026	36.55	37.29	36.30	36.30	36.30	-2.10%	16,520
Jan 23, 2026	37.50	37.50	36.17	37.08	37.08	-0.03%	29,722
Jan 22, 2026	36.90	37.28	36.53	37.09	37.09	0.38%	13,164
Jan 21, 2026	36.60	37.50	36.56	36.95	36.95	1.85%	25,290
Jan 20, 2026	36.25	36.90	35.79	36.28	36.28	-0.60%	17,556
Jan 16, 2026	36.39	36.62	36.39	36.50	36.50	-0.44%	7,014
Jan 15, 2026	35.50	36.85	35.50	36.66	36.66	3.27%	14,197
Jan 14, 2026	35.50	35.76	35.30	35.50	35.50	0.34%	36,415
Jan 13, 2026	35.25	35.50	35.25	35.38	35.38	-1.20%	10,563
Jan 12, 2026	35.16	36.00	35.16	35.81	35.81	1.39%	16,201
Jan 9, 2026	35.42	36.49	34.62	35.32	35.32	-0.20%	26,348
Jan 8, 2026	35.53	35.53	35.05	35.39	35.39	3.78%	6,804
Jan 7, 2026	34.02	34.35	33.77	34.10	34.10	0.18%	10,618
Jan 6, 2026	33.90	34.57	33.75	34.04	34.04	0.27%	11,705
Jan 5, 2026	33.70	34.67	33.70	33.95	33.95	0.56%	12,124
Jan 2, 2026	34.96	34.96	33.75	33.76	33.76	-2.68%	4,311
Dec 31, 2025	35.50	35.78	34.69	34.69	34.69	-3.05%	5,956
Dec 30, 2025	35.69	36.70	35.69	35.78	35.78	1.04%	3,429
Dec 29, 2025	35.12	35.43	35.10	35.41	35.41	0.37%	4,189
Dec 26, 2025	35.27	35.53	35.25	35.28	35.28	-0.08%	6,468
Dec 24, 2025	35.95	36.02	35.31	35.31	35.31	-1.12%	4,908
Dec 23, 2025	35.75	36.00	35.71	35.71	35.71	-	7,446
Dec 22, 2025	35.95	36.00	35.40	35.71	35.71	1.10%	12,102
Dec 19, 2025	36.68	36.68	35.11	35.32	35.32	-3.73%	31,356
Dec 18, 2025	35.94	36.95	35.85	36.69	36.69	2.20%	13,413
Dec 17, 2025	35.90	36.00	35.61	35.90	35.90	-0.31%	11,475
Dec 16, 2025	36.15	36.67	35.50	36.01	36.01	-1.42%	12,486
Dec 15, 2025	36.23	36.58	35.88	36.53	36.53	0.74%	13,003
Dec 12, 2025	35.71	36.67	35.71	36.26	36.26	1.06%	10,672
Dec 11, 2025	35.54	36.15	35.40	35.88	35.88	1.16%	12,225
Dec 10, 2025	33.67	35.47	33.54	35.47	35.47	6.20%	26,215
Dec 9, 2025	33.33	33.65	33.25	33.40	33.40	0.24%	9,586
Dec 8, 2025	33.31	33.55	33.31	33.32	33.32	-0.03%	5,751
Dec 5, 2025	34.37	34.48	33.33	33.33	33.33	-1.51%	6,686
Dec 4, 2025	34.10	34.25	33.84	33.84	33.84	-0.35%	4,755
Dec 3, 2025	33.51	34.02	33.44	33.96	33.96	1.65%	9,103
Dec 2, 2025	34.05	34.31	33.41	33.41	33.41	-1.01%	5,720
Dec 1, 2025	34.41	34.41	33.75	33.75	33.75	-1.86%	11,966
Nov 28, 2025	35.00	35.00	34.39	34.39	34.39	-0.35%	3,210
Nov 26, 2025	34.00	35.00	33.75	34.51	34.51	2.31%	17,919
Nov 25, 2025	33.52	34.00	33.52	33.73	33.73	1.96%	6,685
Nov 24, 2025	33.20	33.20	33.08	33.08	33.08	-0.90%	3,208
Nov 21, 2025	32.62	33.95	32.62	33.38	33.38	2.36%	11,794
Nov 20, 2025	32.30	32.61	32.29	32.61	32.61	1.12%	7,582
Nov 19, 2025	32.25	32.62	32.20	32.25	32.25	0.09%	7,627
Nov 18, 2025	32.52	32.52	31.71	32.22	32.22	-0.19%	9,181
Nov 17, 2025	33.49	33.49	32.17	32.28	32.28	-3.44%	7,981
Nov 14, 2025	33.47	33.47	33.18	33.43	33.43	-0.12%	5,299