Princeton Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 6, 2025	31.40	31.46	30.66	30.93	30.60	-0.51%	18,580
Oct 3, 2025	31.32	31.32	30.81	31.09	30.76	1.24%	7,948
Oct 2, 2025	31.45	31.45	30.67	30.71	30.39	-2.20%	9,053
Oct 1, 2025	31.05	31.71	31.01	31.40	31.07	-1.38%	8,599
Sep 30, 2025	31.61	31.84	31.03	31.84	31.51	1.34%	9,540
Sep 29, 2025	32.38	32.38	31.42	31.42	31.09	-2.57%	7,743
Sep 26, 2025	32.30	32.40	31.89	32.25	31.91	0.16%	9,145
Sep 25, 2025	32.25	32.61	32.00	32.20	31.86	-2.28%	13,366
Sep 24, 2025	32.35	32.95	32.20	32.95	32.60	2.04%	8,049
Sep 23, 2025	32.06	32.48	32.00	32.29	31.95	1.00%	11,676
Sep 22, 2025	32.05	32.17	31.91	31.97	31.63	0.19%	8,351
Sep 19, 2025	32.34	32.38	31.91	31.91	31.57	-1.97%	30,440
Sep 18, 2025	32.10	32.93	32.10	32.55	32.21	1.75%	14,729
Sep 17, 2025	32.04	32.36	31.99	31.99	31.65	-0.25%	8,636
Sep 16, 2025	33.00	33.28	31.75	32.07	31.73	-2.85%	14,516
Sep 15, 2025	32.50	33.01	32.44	33.01	32.66	1.66%	3,011