Peoples Bancorp of North Carolina, Inc. (PEBK)
NASDAQ: PEBK · Real-Time Price · USD
30.84
-0.04 (-0.13%)
At close: Nov 14, 2025, 4:00 PM EST
30.54
-0.30 (-0.98%)
After-hours: Nov 14, 2025, 4:20 PM EST

PEBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202530.8430.8430.5430.5430.54-1.10%3,281
Nov 13, 202530.2530.9130.2530.8830.883.24%5,408
Nov 12, 202530.0130.3729.7029.9129.910.88%9,703
Nov 11, 202529.8530.4229.6529.6529.650.41%54,701
Nov 10, 202529.6529.8929.5329.5329.53-0.40%3,070
Nov 7, 202529.7929.7929.6529.6529.650.17%2,156
Nov 6, 202529.8729.8729.2429.6029.600.10%5,003
Nov 5, 202529.0429.6129.0429.5729.571.90%4,872
Nov 4, 202529.6829.6829.0229.0229.02-1.23%5,457
Nov 3, 202529.2029.7127.3329.3829.38-0.17%26,246
Oct 31, 202529.3029.9129.3029.4329.43-0.37%6,804
Oct 30, 202529.9830.0929.5229.5429.540.14%6,538
Oct 29, 202530.3030.3029.1229.5029.50-3.31%7,362
Oct 28, 202531.1131.1130.5030.5130.51-1.26%4,977
Oct 27, 202531.3131.7930.7930.9030.90-2.03%12,892
Oct 24, 202531.8931.9531.3831.5431.540.93%7,453
Oct 23, 202531.8831.8831.2531.2531.25-3.04%3,685
Oct 22, 202531.6632.5531.6632.2332.232.32%5,526
Oct 21, 202530.9032.0030.5131.5031.504.69%6,199
Oct 20, 202529.5330.0929.5330.0930.095.88%9,514
Oct 17, 202528.2028.9828.0828.4228.420.78%4,796
Oct 16, 202530.1030.1028.2028.2028.20-6.31%7,168
Oct 15, 202530.3130.3130.1030.1030.100.80%2,362
Oct 14, 202529.2830.4729.2629.8629.861.08%4,586
Oct 13, 202529.1629.5429.1629.5429.542.50%4,025
Oct 10, 202529.8629.8628.8228.8228.82-4.88%5,287
Oct 9, 202530.3430.3430.0030.3030.30-0.53%7,721
Oct 8, 202531.7931.7930.4630.4630.460.26%1,797
Oct 7, 202530.8630.8630.3030.3830.38-0.85%4,882
Oct 6, 202530.6731.0530.6430.6430.641.22%7,747
Oct 3, 202530.2730.2730.2730.2730.271.54%1,969
Oct 2, 202529.8530.1029.7829.8129.81-0.96%5,386
Oct 1, 202530.3730.4530.0230.1030.10-1.83%6,547
Sep 30, 202531.1131.1130.4830.6630.66-1.67%6,937
Sep 29, 202530.4531.1830.4531.1831.18-4,575
Sep 26, 202531.2831.2831.1131.1831.180.55%5,730
Sep 25, 202531.1331.5030.9031.0131.01-0.61%8,951
Sep 24, 202531.6032.4831.2031.2031.20-0.86%9,275
Sep 23, 202532.0032.0031.4731.4731.47-0.60%4,108
Sep 22, 202531.9231.9231.6631.6631.661.47%5,500
Sep 19, 202532.2333.9029.3431.2031.20-3.67%23,252
Sep 18, 202531.9532.5031.9532.3932.392.66%12,530
Sep 17, 202531.6132.0031.5531.5531.550.35%7,662
Sep 16, 202531.9532.0031.4431.4431.44-0.51%2,997
Sep 15, 202531.8732.0031.6031.6031.600.16%6,152
Sep 12, 202531.4232.0031.3531.5531.55-0.82%2,570
Sep 11, 202532.0032.0031.8131.8131.810.73%3,378
Sep 10, 202531.5131.5831.4031.5831.580.25%7,826
Sep 9, 202531.8531.8631.5031.5031.50-0.28%2,156
Sep 8, 202531.5831.9731.5531.5931.59-0.38%3,694