Peoples Bancorp of North Carolina, Inc. (PEBK)
NASDAQ: PEBK · Real-Time Price · USD
37.03
-0.23 (-0.62%)
At close: Dec 26, 2025, 4:00 PM EST
37.03
0.00 (0.00%)
After-hours: Dec 26, 2025, 4:10 PM EST

PEBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202537.3137.4036.3437.0337.03-0.62%4,059
Dec 24, 202537.6937.6937.2637.2637.260.27%3,051
Dec 23, 202537.7937.7936.8837.1637.16-0.80%9,171
Dec 22, 202538.0038.2437.4637.4637.46-1.06%6,634
Dec 19, 202538.0038.3637.6137.8637.86-20,429
Dec 18, 202538.3238.4037.4737.8637.860.08%31,501
Dec 17, 202537.7538.0436.9737.8337.830.16%23,656
Dec 16, 202538.1038.2037.7737.7737.770.13%9,350
Dec 15, 202537.2838.4637.2837.7237.722.64%13,845
Dec 12, 202536.0037.3936.0036.7536.751.94%10,323
Dec 11, 202535.7536.6735.6536.0536.051.81%8,555
Dec 10, 202534.0536.5534.0535.4135.413.66%15,607
Dec 9, 202534.3134.4333.9834.1634.161.33%6,766
Dec 8, 202534.0034.0033.7133.7133.710.15%5,402
Dec 5, 202533.9534.3033.5033.6633.66-1.00%15,275
Dec 4, 202533.6334.5033.6334.0034.002.63%12,858
Dec 3, 202532.6733.3632.6033.1333.132.95%7,423
Dec 2, 202533.1333.1332.1832.1831.98-1.11%9,083
Dec 1, 202532.9433.5232.4032.5432.34-0.64%19,539
Nov 28, 202533.2833.2832.7532.7532.550.40%2,261
Nov 26, 202532.0032.7032.0032.6232.421.18%9,560
Nov 25, 202533.1433.1432.2432.2432.041.93%3,458
Nov 24, 202531.5031.9031.5031.6331.43-1.00%2,892
Nov 21, 202530.6532.0030.6531.9531.754.11%11,408
Nov 20, 202530.5230.6930.5230.6930.502.64%4,553
Nov 19, 202529.8530.1829.8529.9029.712.01%6,583
Nov 18, 202529.6129.6129.3129.3129.13-1.35%5,144
Nov 17, 202530.3530.4829.7129.7129.53-2.72%9,030
Nov 14, 202530.8430.8430.5430.5430.35-1.10%3,281
Nov 13, 202530.2530.9130.2530.8830.693.24%5,408
Nov 12, 202530.0130.3729.7029.9129.720.88%9,703
Nov 11, 202529.8530.4229.6529.6529.470.41%54,701
Nov 10, 202529.6529.8929.5329.5329.35-0.40%3,070
Nov 7, 202529.7929.7929.6529.6529.470.17%2,156
Nov 6, 202529.8729.8729.2429.6029.420.10%5,003
Nov 5, 202529.0429.6129.0429.5729.391.90%4,872
Nov 4, 202529.6829.6829.0229.0228.84-1.23%5,457
Nov 3, 202529.2029.7127.3329.3829.20-0.17%26,246
Oct 31, 202529.3029.9129.3029.4329.25-0.37%6,804
Oct 30, 202529.9830.0929.5229.5429.360.14%6,538
Oct 29, 202530.3030.3029.1229.5029.32-3.31%7,362
Oct 28, 202531.1131.1130.5030.5130.32-1.26%4,977
Oct 27, 202531.3131.7930.7930.9030.71-2.03%12,892
Oct 24, 202531.8931.9531.3831.5431.340.93%7,453
Oct 23, 202531.8831.8831.2531.2531.06-3.04%3,685
Oct 22, 202531.6632.5531.6632.2332.032.32%5,526
Oct 21, 202530.9032.0030.5131.5031.304.69%6,199
Oct 20, 202529.5330.0929.5330.0929.905.88%9,514
Oct 17, 202528.2028.9828.0828.4228.240.78%4,796
Oct 16, 202530.1030.1028.2028.2028.02-6.31%7,168