Princeton Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	42.90	43.86	42.70	43.52	43.52	0.51%	70,549
Sep 17, 2026	43.36	43.78	42.26	43.30	43.30	0.60%	24,795
Sep 16, 2026	43.98	44.05	42.99	43.04	43.04	-1.91%	31,188
Sep 15, 2026	43.60	43.98	43.10	43.88	43.88	0.64%	42,107
Sep 14, 2026	43.44	44.02	43.34	43.60	43.60	0.58%	27,240
Sep 11, 2026	43.76	44.10	43.06	43.35	43.35	-0.55%	21,185
Sep 10, 2026	43.40	43.69	43.10	43.59	43.59	0.09%	24,286
Sep 9, 2026	42.87	43.69	42.78	43.55	43.55	1.59%	26,301
Sep 8, 2026	43.51	43.62	42.86	42.87	42.87	-1.52%	20,474
Sep 4, 2026	43.37	44.01	43.35	43.53	43.53	0.30%	25,166
Sep 3, 2026	43.19	43.94	42.95	43.40	43.40	0.98%	16,566
Sep 2, 2026	43.00	43.38	42.75	42.98	42.98	1.70%	27,880
Sep 1, 2026	42.21	42.59	41.94	42.26	42.26	0.09%	25,070
Aug 31, 2026	42.49	42.76	41.92	42.22	42.22	-0.07%	20,114
Aug 28, 2026	42.41	43.48	42.20	42.25	42.25	0.07%	19,284
Aug 27, 2026	42.32	42.63	41.92	42.22	42.22	-0.17%	15,789
Aug 26, 2026	42.68	42.68	42.01	42.29	42.29	-0.09%	14,221
Aug 25, 2026	42.43	42.72	42.20	42.33	42.33	-0.17%	17,419
Aug 24, 2026	42.74	43.70	42.17	42.40	42.40	-0.24%	24,485
Aug 21, 2026	42.60	42.84	42.12	42.50	42.50	0.12%	18,155
Aug 20, 2026	42.18	42.61	41.79	42.45	42.45	0.88%	19,112
Aug 19, 2026	43.47	43.47	41.83	42.08	42.08	-2.50%	27,559
Aug 18, 2026	42.81	43.35	41.94	43.16	43.16	0.94%	30,869
Aug 17, 2026	43.44	43.67	42.75	42.76	42.76	-1.63%	33,318
Aug 14, 2026	43.62	43.71	42.86	43.47	43.47	0.12%	18,968
Aug 13, 2026	43.70	43.91	43.21	43.42	43.42	0.44%	33,332
Aug 12, 2026	42.70	43.23	42.12	43.23	43.23	1.72%	42,440
Aug 11, 2026	42.23	42.63	42.06	42.50	42.50	0.71%	24,088
Aug 10, 2026	41.56	42.21	40.90	42.20	42.20	0.19%	33,497
Aug 7, 2026	42.37	42.47	41.41	42.12	42.12	-0.28%	18,281
Aug 6, 2026	42.18	42.24	41.70	42.24	42.24	0.28%	24,173
Aug 5, 2026	42.15	42.19	40.93	42.12	42.12	0.54%	23,960
Aug 4, 2026	42.48	42.76	41.71	42.25	41.90	-0.37%	40,214
Aug 3, 2026	42.22	42.91	41.53	42.40	42.05	2.81%	45,131
Jul 31, 2026	42.48	42.60	40.93	41.24	40.90	0.17%	49,361
Jul 30, 2026	42.74	42.74	40.93	41.17	40.83	-0.89%	23,648
Jul 29, 2026	41.66	42.30	41.41	41.54	41.20	-0.74%	15,909
Jul 28, 2026	41.21	43.93	41.19	41.85	41.50	2.88%	34,417
Jul 27, 2026	41.95	41.96	40.67	40.68	40.34	-0.43%	21,447
Jul 24, 2026	38.25	41.15	38.25	40.86	40.52	7.60%	23,240
Jul 23, 2026	37.57	38.14	37.00	37.97	37.66	0.74%	11,463
Jul 22, 2026	38.21	38.21	37.35	37.69	37.38	-1.82%	12,365
Jul 21, 2026	38.25	38.50	37.88	38.39	38.07	0.73%	11,546
Jul 20, 2026	38.65	39.00	38.06	38.11	37.79	-1.17%	10,624
Jul 17, 2026	39.01	39.25	38.40	38.56	38.24	-1.58%	15,326
Jul 16, 2026	38.80	39.34	38.74	39.18	38.86	1.08%	25,599
Jul 15, 2026	38.26	38.87	38.10	38.76	38.44	1.65%	8,272
Jul 14, 2026	38.72	38.88	38.13	38.13	37.81	-0.91%	7,815
Jul 13, 2026	38.01	38.70	38.01	38.48	38.16	1.26%	7,985
Jul 10, 2026	38.25	38.96	37.94	38.00	37.69	-0.34%	10,450