Princeton Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	32.87	33.54	32.87	33.54	33.54	1.24%	4,982
Jan 17, 2025	33.03	33.20	32.75	33.13	33.13	0.94%	7,325
Jan 16, 2025	33.23	33.23	32.80	32.82	32.82	-3.16%	4,691
Jan 15, 2025	33.39	33.89	32.87	33.89	33.89	2.51%	4,858
Jan 14, 2025	32.92	33.06	32.64	33.06	33.06	0.70%	4,537
Jan 13, 2025	31.62	32.92	31.62	32.83	32.83	2.47%	3,960
Jan 10, 2025	32.42	32.42	31.66	32.04	32.04	-3.11%	10,896
Jan 8, 2025	32.29	33.07	32.29	33.07	33.07	1.29%	5,763
Jan 7, 2025	33.28	33.31	32.51	32.65	32.65	-2.07%	12,908
Jan 6, 2025	34.71	34.71	33.31	33.34	33.34	-2.83%	5,663
Jan 3, 2025	34.10	34.31	33.55	34.31	34.31	1.18%	5,468
Jan 2, 2025	34.87	34.87	33.50	33.91	33.91	-1.51%	9,604
Dec 31, 2024	34.50	34.69	34.00	34.43	34.43	0.26%	8,612
Dec 30, 2024	33.99	34.50	33.99	34.34	34.34	-0.06%	5,891
Dec 27, 2024	33.75	34.36	33.65	34.36	34.36	-1.94%	9,528
Dec 26, 2024	34.46	35.41	34.46	35.04	35.04	0.83%	8,505
Dec 24, 2024	33.23	34.75	33.23	34.75	34.75	4.48%	4,632
Dec 23, 2024	33.36	33.62	33.15	33.26	33.26	-1.86%	28,822
Dec 20, 2024	33.62	36.50	33.39	33.89	33.89	-0.41%	55,852
Dec 19, 2024	35.17	35.20	34.00	34.03	34.03	-1.96%	9,531
Dec 18, 2024	36.86	37.36	34.71	34.71	34.71	-5.86%	14,574
Dec 17, 2024	36.62	36.96	36.38	36.87	36.87	-2.36%	11,402
Dec 16, 2024	36.98	37.76	36.10	37.76	37.76	2.08%	9,561
Dec 13, 2024	37.26	37.36	36.01	36.99	36.99	-0.46%	12,427
Dec 12, 2024	37.08	37.50	36.90	37.16	37.16	-0.54%	8,849
Dec 11, 2024	37.70	38.44	37.36	37.36	37.36	-0.27%	12,224
Dec 10, 2024	37.51	38.00	37.00	37.46	37.46	-0.98%	10,288
Dec 9, 2024	38.30	38.66	37.83	37.83	37.83	-1.48%	10,317
Dec 6, 2024	38.51	38.63	38.16	38.40	38.40	0.08%	4,996
Dec 5, 2024	38.65	38.78	38.37	38.37	38.37	0.29%	6,272
Dec 4, 2024	37.92	38.70	37.91	38.26	38.26	1.46%	7,781
Dec 3, 2024	38.00	38.00	37.53	37.71	37.71	-0.05%	6,954
Dec 2, 2024	36.93	37.73	36.93	37.73	37.73	1.78%	4,973
Nov 29, 2024	37.43	37.43	36.00	37.07	37.07	-1.67%	7,579
Nov 27, 2024	37.34	37.75	37.08	37.70	37.70	1.86%	7,230
Nov 26, 2024	36.75	37.70	36.43	37.01	37.01	-0.43%	7,658
Nov 25, 2024	36.98	37.91	36.87	37.17	37.17	0.79%	11,956
Nov 22, 2024	37.17	37.23	36.36	36.88	36.88	-0.03%	13,699
Nov 21, 2024	35.93	36.89	35.75	36.89	36.89	2.67%	13,589
Nov 20, 2024	36.28	36.34	35.93	35.93	35.93	-1.16%	7,124
Nov 19, 2024	36.78	36.86	36.05	36.35	36.35	-1.01%	5,448
Nov 18, 2024	37.70	37.70	36.72	36.72	36.72	-1.98%	9,679
Nov 15, 2024	38.35	38.35	37.27	37.46	37.46	-1.68%	6,971
Nov 14, 2024	38.40	38.63	37.96	38.10	38.10	-	7,029
Nov 13, 2024	38.10	38.50	38.10	38.10	38.10	0.21%	6,575
Nov 12, 2024	38.72	38.75	38.02	38.02	38.02	-1.71%	10,506
Nov 11, 2024	38.84	38.95	37.86	38.68	38.68	-0.57%	14,385
Nov 8, 2024	38.39	38.95	38.19	38.90	38.90	1.28%	7,970
Nov 7, 2024	38.53	38.61	38.02	38.41	38.41	-1.21%	12,882
Nov 6, 2024	37.00	39.35	37.00	38.88	38.88	8.60%	38,700
Nov 5, 2024	35.91	35.94	35.32	35.80	35.80	-1.05%	13,874
Nov 4, 2024	35.93	36.18	35.68	36.18	35.88	0.92%	9,709
Nov 1, 2024	35.73	35.90	35.25	35.85	35.55	2.08%	7,461
Oct 31, 2024	35.67	35.70	35.12	35.12	34.83	-1.21%	4,047
Oct 30, 2024	35.80	35.80	35.55	35.55	35.26	-1.58%	5,757
Oct 29, 2024	35.86	36.26	35.85	36.12	35.82	-0.44%	6,879
Oct 28, 2024	36.30	36.48	36.25	36.28	35.98	-0.06%	4,220
Oct 25, 2024	36.21	36.55	36.19	36.30	36.00	-0.30%	4,052
Oct 24, 2024	36.47	36.73	36.40	36.41	36.11	-0.08%	6,890
Oct 23, 2024	36.00	36.50	36.00	36.44	36.14	-0.08%	2,814
Oct 22, 2024	36.37	36.47	36.25	36.47	36.17	1.11%	3,243
Oct 21, 2024	36.39	36.39	36.00	36.07	35.77	-1.69%	4,158
Oct 18, 2024	37.38	37.38	36.66	36.69	36.39	-1.90%	5,326
Oct 17, 2024	37.44	37.44	37.37	37.40	37.09	0.16%	4,152
Oct 16, 2024	36.72	37.75	36.72	37.34	37.03	0.89%	9,700
Oct 15, 2024	36.84	37.36	36.56	37.01	36.70	0.82%	5,366
Oct 14, 2024	36.66	36.88	35.75	36.71	36.41	-0.38%	2,490
Oct 11, 2024	38.00	38.08	36.38	36.85	36.54	-1.58%	9,915
Oct 10, 2024	36.64	37.58	36.64	37.44	37.13	0.21%	12,122
Oct 9, 2024	37.30	37.87	36.88	37.36	37.05	0.16%	5,538
Oct 8, 2024	36.20	37.93	35.78	37.30	36.99	3.24%	15,258
Oct 7, 2024	36.52	36.52	36.13	36.13	35.83	-1.28%	1,773
Oct 4, 2024	37.19	37.19	36.49	36.60	36.30	2.32%	2,591
Oct 3, 2024	36.48	36.48	35.77	35.77	35.47	-1.11%	4,675
Oct 2, 2024	36.11	36.17	36.11	36.17	35.87	-0.55%	2,119
Oct 1, 2024	37.45	37.45	36.01	36.37	36.07	-1.65%	8,671
Sep 30, 2024	36.73	36.98	36.29	36.98	36.67	-1.10%	7,014
Sep 27, 2024	37.39	37.39	37.39	37.39	37.08	2.58%	2,668
Sep 26, 2024	36.64	36.75	36.20	36.45	36.15	-0.46%	8,848
Sep 25, 2024	36.70	37.06	36.30	36.62	36.32	-1.74%	8,436
Sep 24, 2024	37.39	37.67	36.77	37.27	36.96	0.32%	17,990
Sep 23, 2024	37.53	37.53	37.15	37.15	36.84	-2.77%	3,834
Sep 20, 2024	37.49	38.24	37.49	38.21	37.89	0.34%	31,157
Sep 19, 2024	37.95	38.28	37.41	38.08	37.76	2.28%	11,280
Sep 18, 2024	37.24	37.91	37.09	37.23	36.92	-0.03%	10,241
Sep 17, 2024	37.21	38.00	37.21	37.24	36.93	0.08%	8,682
Sep 16, 2024	37.50	37.70	37.00	37.21	36.90	-0.48%	7,302
Sep 13, 2024	36.49	37.39	36.49	37.39	37.08	2.78%	5,962
Sep 12, 2024	36.21	36.42	36.07	36.38	36.08	1.79%	4,654
Sep 11, 2024	35.88	35.88	35.74	35.74	35.44	-0.94%	2,552
Sep 10, 2024	35.50	36.08	35.50	36.08	35.78	1.18%	3,197
Sep 9, 2024	35.52	36.48	35.52	35.66	35.36	0.11%	4,380
Sep 6, 2024	35.68	35.90	35.56	35.62	35.32	-1.03%	4,973
Sep 5, 2024	37.02	37.02	35.50	35.99	35.69	0.28%	6,767
Sep 4, 2024	35.91	36.20	35.56	35.89	35.59	0.14%	4,478
Sep 3, 2024	36.17	36.46	35.84	35.84	35.54	-3.76%	6,565
Aug 30, 2024	36.95	37.38	36.15	37.24	36.93	1.61%	3,950
Aug 29, 2024	36.75	36.75	36.00	36.65	36.35	0.44%	12,221
Aug 28, 2024	36.50	36.50	35.62	36.49	36.19	-0.46%	5,412
Aug 27, 2024	36.80	36.85	36.66	36.66	36.36	-2.76%	5,616