MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PEBK — Peoples Bancorp of North Carol
NasdaqPeoples Bancorp of North Carol
$43.78
-0.25(-0.57%)
- O
- 43.52
- H
- 44.08
- L
- 43.52
- V
- 7.96K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$43.78
Period Return+65.21%
Period High$45.78
Period Low$25.98
Avg Daily Volume19.6K
Total Trading Days365
PEBK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $43.52 | $44.08 | $43.52 | $43.78 | $-0.25 | -0.57% | 7,959 | $43.80 | $43.52 $44.08 |
| Oct 6, 2026 | $43.69 | $44.33 | $43.39 | $44.03 | +$0.45 | +1.03% | 10,463 | $43.99 | $43.39 $44.33 |
| Oct 5, 2026 | $43.71 | $44.71 | $43.58 | $43.58 | $-0.69 | -1.56% | 10,380 | $43.79 | $43.58 $44.71 |
| Oct 2, 2026 | $43.25 | $44.47 | $42.89 | $44.27 | +$1.12 | +2.60% | 28,074 | $44.03 | $42.89 $44.47 |
| Oct 1, 2026 | $42.58 | $43.22 | $41.91 | $43.15 | +$0.29 | +0.68% | 18,221 | $42.77 | $41.91 $43.22 |
| Sep 30, 2026 | $43.50 | $43.50 | $42.50 | $42.86 | $-0.69 | -1.58% | 12,924 | $42.86 | $42.50 $43.50 |
| Sep 29, 2026 | $43.22 | $43.57 | $42.80 | $43.55 | +$0.40 | +0.93% | 13,798 | $43.32 | $42.80 $43.57 |
| Sep 28, 2026 | $43.54 | $43.55 | $42.91 | $43.15 | $-0.09 | -0.21% | 13,084 | $43.18 | $42.91 $43.55 |
| Sep 25, 2026 | $43.42 | $43.78 | $43.21 | $43.24 | $-0.27 | -0.62% | 14,133 | $43.41 | $43.21 $43.78 |
| Sep 24, 2026 | $42.78 | $43.56 | $42.68 | $43.51 | +$0.85 | +1.99% | 16,321 | $43.29 | $42.68 $43.56 |
| Sep 23, 2026 | $42.93 | $43.23 | $42.35 | $42.66 | $-1.19 | -2.71% | 10,672 | $42.80 | $42.35 $43.23 |
| Sep 22, 2026 | $43.92 | $43.99 | $42.69 | $43.85 | +$0.28 | +0.64% | 38,151 | $43.49 | $42.69 $43.99 |
| Sep 21, 2026 | $44.10 | $44.50 | $43.36 | $43.57 | $-0.44 | -1.00% | 28,169 | $43.92 | $43.36 $44.50 |
| Sep 18, 2026 | $43.85 | $44.25 | $43.57 | $44.01 | +$0.05 | +0.11% | 85,928 | $43.99 | $43.57 $44.25 |
| Sep 17, 2026 | $44.41 | $44.43 | $43.94 | $43.96 | $-0.20 | -0.45% | 15,899 | $44.12 | $43.94 $44.43 |
| Sep 16, 2026 | $45.19 | $45.19 | $43.45 | $44.16 | $-0.88 | -1.95% | 17,239 | $44.64 | $43.45 $45.19 |
| Sep 15, 2026 | $44.46 | $45.28 | $44.46 | $45.04 | +$0.83 | +1.88% | 14,910 | $44.96 | $44.46 $45.28 |
| Sep 14, 2026 | $44.63 | $45.06 | $44.21 | $44.21 | $-0.13 | -0.29% | 10,427 | $44.47 | $44.21 $45.06 |
| Sep 11, 2026 | $44.33 | $44.39 | $43.40 | $44.34 | +$0.48 | +1.09% | 22,685 | $44.09 | $43.40 $44.39 |
| Sep 10, 2026 | $43.57 | $43.90 | $43.34 | $43.86 | +$0.43 | +0.99% | 14,961 | $43.69 | $43.34 $43.90 |
| Sep 9, 2026 | $42.80 | $43.53 | $42.80 | $43.43 | +$0.17 | +0.39% | 28,896 | $43.16 | $42.80 $43.53 |
| Sep 8, 2026 | $43.80 | $44.12 | $42.81 | $43.26 | $-0.88 | -1.99% | 22,832 | $43.54 | $42.81 $44.12 |
| Sep 4, 2026 | $43.23 | $45.01 | $43.23 | $44.14 | +$0.83 | +1.92% | 19,888 | $44.07 | $43.23 $45.01 |
| Sep 3, 2026 | $43.71 | $44.00 | $43.20 | $43.31 | $-0.57 | -1.30% | 15,360 | $43.69 | $43.20 $44.00 |
| Sep 2, 2026 | $43.87 | $44.21 | $43.30 | $43.88 | +$0.68 | +1.57% | 33,723 | $43.78 | $43.30 $44.21 |
| Sep 1, 2026 | $43.79 | $43.99 | $42.78 | $43.20 | $-0.50 | -1.14% | 15,734 | $43.38 | $42.78 $43.99 |
| Aug 31, 2026 | $44.05 | $44.34 | $43.65 | $43.70 | $-0.10 | -0.23% | 21,137 | $43.92 | $43.65 $44.34 |
| Aug 28, 2026 | $43.90 | $44.25 | $43.78 | $43.80 | +$0.46 | +1.06% | 14,258 | $43.87 | $43.78 $44.25 |
| Aug 27, 2026 | $43.39 | $43.89 | $42.76 | $43.34 | $-0.31 | -0.71% | 18,224 | $43.22 | $42.76 $43.89 |
| Aug 26, 2026 | $43.68 | $44.09 | $43.25 | $43.65 | $-0.19 | -0.43% | 23,702 | $43.68 | $43.25 $44.09 |