Princeton Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	32.75	33.50	32.75	33.47	33.47	1.64%	6,778
Nov 12, 2025	33.40	33.40	32.58	32.93	32.93	-1.58%	20,135
Nov 11, 2025	33.69	33.69	33.40	33.46	33.46	-0.12%	3,769
Nov 10, 2025	33.20	33.55	32.26	33.50	33.50	0.90%	6,377
Nov 7, 2025	32.75	33.33	32.75	33.20	33.20	-0.30%	7,662
Nov 6, 2025	33.00	33.67	33.00	33.30	32.95	1.00%	8,933
Nov 5, 2025	32.80	33.00	32.25	32.97	32.62	2.61%	9,001
Nov 4, 2025	32.25	32.27	31.89	32.13	31.79	-0.22%	8,119
Nov 3, 2025	31.19	32.30	31.19	32.20	31.86	3.60%	8,932
Oct 31, 2025	31.06	31.18	30.92	31.08	30.75	-0.26%	7,188
Oct 30, 2025	31.02	31.80	30.76	31.16	30.83	1.86%	24,963
Oct 29, 2025	30.38	31.30	30.38	30.59	30.27	0.26%	15,245
Oct 28, 2025	30.24	30.56	30.24	30.51	30.19	0.16%	3,874
Oct 27, 2025	30.76	30.81	30.33	30.46	30.14	-1.17%	14,129
Oct 24, 2025	30.65	30.88	30.63	30.82	30.50	0.65%	5,611
Oct 23, 2025	30.60	30.66	30.60	30.62	30.30	-0.52%	4,187
Oct 22, 2025	30.93	31.16	30.54	30.78	30.46	0.10%	17,969
Oct 21, 2025	30.31	30.92	30.31	30.75	30.43	0.92%	15,076
Oct 20, 2025	30.40	30.81	30.04	30.47	30.15	1.80%	17,594
Oct 17, 2025	30.02	30.48	29.76	29.93	29.62	0.61%	9,950
Oct 16, 2025	31.11	31.11	29.70	29.75	29.44	-3.63%	11,969
Oct 15, 2025	30.59	30.97	30.45	30.87	30.55	-0.13%	4,890
Oct 14, 2025	30.00	31.00	30.00	30.91	30.59	1.61%	16,348
Oct 13, 2025	30.56	30.56	30.02	30.42	30.10	0.50%	5,557
Oct 10, 2025	31.00	31.00	29.96	30.27	29.95	-1.50%	22,742
Oct 9, 2025	30.68	30.90	30.68	30.73	30.41	-0.52%	5,296
Oct 8, 2025	31.08	31.28	30.72	30.89	30.57	-0.48%	7,222
Oct 7, 2025	30.97	31.06	30.93	31.04	30.71	0.36%	8,531