Peoples Bancorp of North Carolina (PEBK) Historical Stock Data
37.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEBK is up 0.13% a day on average. There have been 14 days where Peoples Bancorp of North Carolina closed green and 16 days where PEBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 37.75 | 37.83 | ↑$0.08 (0.21%) | 36.97 | 38.04 | 23.66K |
| 2025-12-16 | 38.10 | 37.77 | ↓$0.33 (-0.87%) | 37.77 | 38.20 | 9.35K |
| 2025-12-15 | 37.28 | 37.72 | ↑$0.44 (1.18%) | 37.28 | 38.46 | 13.85K |
| 2025-12-12 | 36.00 | 36.75 | ↑$0.75 (2.08%) | 36.00 | 37.39 | 10.32K |
| 2025-12-11 | 35.75 | 36.05 | ↑$0.30 (0.84%) | 35.65 | 36.67 | 8.56K |
| 2025-12-10 | 34.05 | 35.41 | ↑$1.36 (3.99%) | 34.05 | 36.55 | 15.61K |
| 2025-12-09 | 34.31 | 34.16 | ↓$0.15 (-0.42%) | 33.98 | 34.43 | 6.77K |
| 2025-12-08 | 34.00 | 33.71 | ↓$0.29 (-0.85%) | 33.71 | 34.00 | 5.40K |
| 2025-12-05 | 33.95 | 33.66 | ↓$0.29 (-0.85%) | 33.50 | 34.30 | 15.28K |
| 2025-12-04 | 33.63 | 34.00 | ↑$0.37 (1.10%) | 33.63 | 34.50 | 12.86K |
| 2025-12-03 | 32.67 | 33.13 | ↑$0.46 (1.41%) | 32.60 | 33.36 | 7.42K |
| 2025-12-02 | 33.13 | 32.18 | ↓$0.95 (-2.87%) | 32.18 | 33.13 | 9.08K |
| 2025-12-01 | 32.94 | 32.54 | ↓$0.40 (-1.21%) | 32.40 | 33.52 | 19.54K |
| 2025-11-28 | 33.28 | 32.75 | ↓$0.53 (-1.59%) | 32.75 | 33.28 | 2.26K |
| 2025-11-26 | 32.00 | 32.62 | ↑$0.62 (1.94%) | 32.00 | 32.70 | 9.56K |
| 2025-11-25 | 33.14 | 32.24 | ↓$0.90 (-2.72%) | 32.24 | 33.14 | 3.46K |
| 2025-11-24 | 31.50 | 31.63 | ↑$0.13 (0.41%) | 31.50 | 31.90 | 2.89K |
| 2025-11-21 | 30.65 | 31.95 | ↑$1.30 (4.24%) | 30.65 | 32.00 | 11.41K |
| 2025-11-20 | 30.52 | 30.69 | ↑$0.17 (0.56%) | 30.52 | 30.69 | 4.55K |
| 2025-11-19 | 29.85 | 29.90 | ↑$0.05 (0.17%) | 29.85 | 30.18 | 6.58K |
| 2025-11-18 | 29.61 | 29.31 | ↓$0.30 (-1.01%) | 29.31 | 29.61 | 5.14K |
| 2025-11-17 | 30.35 | 29.71 | ↓$0.64 (-2.11%) | 29.71 | 30.48 | 9.03K |
| 2025-11-14 | 30.84 | 30.54 | ↓$0.30 (-0.98%) | 30.54 | 30.84 | 3.28K |
| 2025-11-13 | 30.25 | 30.88 | ↑$0.63 (2.08%) | 30.25 | 30.91 | 5.41K |
| 2025-11-12 | 30.01 | 29.91 | ↓$0.10 (-0.33%) | 29.70 | 30.37 | 9.70K |
| 2025-11-11 | 29.85 | 29.65 | ↓$0.20 (-0.67%) | 29.65 | 30.42 | 54.70K |
| 2025-11-10 | 29.65 | 29.53 | ↓$0.12 (-0.40%) | 29.53 | 29.89 | 3.07K |
| 2025-11-07 | 29.79 | 29.65 | ↓$0.14 (-0.47%) | 29.65 | 29.79 | 2.16K |
| 2025-11-06 | 29.87 | 29.60 | ↓$0.27 (-0.90%) | 29.24 | 29.87 | 5K |
| 2025-11-05 | 29.04 | 29.57 | ↑$0.53 (1.83%) | 29.04 | 29.61 | 4.87K |
Create an account or log in to view more rows.
$PEBK has just been halted from trading due to volatility.
$PEBK cup and handle!
$PEBK Good morning gang!
$PEBK just go up
$PEBK almost go time
$PEBK lets see if it can hold the line
$PEBK looking good today??
$PEBK LETS GOOOOOOOO!!!!!!!
$PEBK soon
$PEBK you wanna be a successful trader close your trades green