Princeton Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	34.15	34.91	34.15	34.60	34.60	0.76%	9,097
May 12, 2026	35.15	35.15	34.14	34.34	34.34	-2.30%	3,894
May 11, 2026	35.45	35.84	35.15	35.15	35.15	-0.93%	4,331
May 8, 2026	35.55	35.88	35.24	35.48	35.48	-0.20%	5,030
May 7, 2026	35.10	35.67	35.01	35.55	35.55	1.46%	9,209
May 6, 2026	35.25	35.31	35.04	35.04	35.04	-0.60%	9,553
May 5, 2026	35.68	35.68	33.91	35.25	35.25	-1.89%	6,082
May 4, 2026	36.29	36.29	35.29	35.93	35.58	-0.50%	10,612
May 1, 2026	35.70	36.12	35.70	36.11	35.76	0.95%	4,251
Apr 30, 2026	35.60	35.86	35.60	35.77	35.42	0.45%	7,107
Apr 29, 2026	35.90	36.11	35.38	35.61	35.26	-1.00%	9,572
Apr 28, 2026	35.68	35.97	35.50	35.97	35.62	1.96%	17,406
Apr 27, 2026	34.85	35.60	34.85	35.28	34.94	0.83%	7,763
Apr 24, 2026	35.20	35.20	34.73	34.99	34.65	-0.68%	3,699
Apr 23, 2026	34.90	35.50	34.67	35.23	34.89	0.63%	7,071
Apr 22, 2026	35.31	35.85	35.01	35.01	34.67	-0.62%	7,116
Apr 21, 2026	35.88	35.88	35.00	35.23	34.89	-0.11%	7,986
Apr 20, 2026	36.24	36.24	35.00	35.27	34.93	-2.94%	14,098
Apr 17, 2026	35.73	36.46	35.35	36.34	35.99	2.98%	13,230
Apr 16, 2026	35.73	35.85	34.87	35.29	34.95	-1.29%	7,052
Apr 15, 2026	35.81	35.85	35.50	35.75	35.40	-0.22%	5,724
Apr 14, 2026	35.68	35.83	35.51	35.83	35.48	0.22%	10,835
Apr 13, 2026	35.74	35.99	35.40	35.75	35.40	-0.67%	13,376
Apr 10, 2026	35.70	36.10	35.70	35.99	35.64	-0.44%	6,672
Apr 9, 2026	35.50	36.24	35.50	36.15	35.80	0.95%	8,656
Apr 8, 2026	34.81	35.81	34.81	35.81	35.46	3.50%	14,673
Apr 7, 2026	34.41	34.70	34.41	34.60	34.26	-0.14%	15,201
Apr 6, 2026	34.81	35.22	34.56	34.65	34.31	-0.46%	12,726
Apr 2, 2026	34.74	34.81	34.69	34.81	34.47	0.67%	4,405
Apr 1, 2026	33.86	34.72	33.86	34.58	34.24	2.40%	7,307
Mar 31, 2026	34.69	34.69	33.69	33.77	33.44	-1.23%	13,454
Mar 30, 2026	33.60	34.22	33.60	34.19	33.86	2.89%	17,352
Mar 27, 2026	34.13	34.13	32.90	33.23	32.91	-2.58%	7,597
Mar 26, 2026	34.29	34.49	33.94	34.11	33.78	-0.64%	6,589
Mar 25, 2026	34.21	34.68	33.97	34.33	34.00	0.38%	9,094
Mar 24, 2026	34.62	34.83	34.20	34.20	33.87	0.06%	13,199
Mar 23, 2026	33.47	34.65	33.47	34.18	33.85	2.98%	13,899
Mar 20, 2026	33.24	33.38	32.76	33.19	32.87	0.21%	37,379
Mar 19, 2026	32.59	33.31	32.55	33.12	32.80	0.52%	8,229
Mar 18, 2026	33.40	33.41	32.56	32.95	32.63	-1.35%	11,933
Mar 17, 2026	33.53	34.02	33.36	33.40	33.07	-0.33%	16,048
Mar 16, 2026	33.64	33.76	33.51	33.51	33.18	-	5,527
Mar 13, 2026	33.41	33.55	33.22	33.51	33.18	0.87%	7,866
Mar 12, 2026	33.15	33.34	32.93	33.22	32.90	-0.09%	9,612
Mar 11, 2026	33.39	33.96	33.00	33.25	32.93	-0.42%	9,625
Mar 10, 2026	33.32	33.67	33.32	33.39	33.06	-0.80%	8,362
Mar 9, 2026	33.00	33.86	32.57	33.66	33.33	-0.18%	15,438
Mar 6, 2026	33.50	33.81	33.25	33.72	33.39	-0.68%	15,857
Mar 5, 2026	33.86	33.98	33.62	33.95	33.62	-0.75%	12,715
Mar 4, 2026	34.18	34.70	34.06	34.21	33.87	0.60%	19,647