Princeton Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.86	33.98	33.62	33.95	33.95	-0.75%	12,714
Mar 4, 2026	34.18	34.70	34.06	34.21	34.21	0.60%	19,647
Mar 3, 2026	33.76	34.25	33.37	34.00	34.00	-0.12%	12,836
Mar 2, 2026	34.46	34.57	34.04	34.04	34.04	0.21%	4,805
Feb 27, 2026	34.42	34.82	33.97	33.97	33.97	-2.58%	18,329
Feb 26, 2026	35.03	35.39	34.65	34.87	34.87	0.52%	9,593
Feb 25, 2026	34.16	35.06	34.13	34.69	34.69	1.58%	11,018
Feb 24, 2026	35.69	35.69	33.85	34.15	34.15	0.71%	11,819
Feb 23, 2026	34.86	35.63	32.66	33.91	33.91	-2.89%	21,661
Feb 20, 2026	35.15	35.49	34.92	34.92	34.92	-0.43%	5,985
Feb 19, 2026	35.67	35.67	35.02	35.07	35.07	-2.04%	8,563
Feb 18, 2026	36.00	36.02	35.43	35.80	35.80	-0.83%	15,696
Feb 17, 2026	35.72	36.45	35.66	36.10	36.10	1.04%	16,518
Feb 13, 2026	35.65	35.97	35.40	35.73	35.73	1.39%	9,225
Feb 12, 2026	35.65	36.00	34.66	35.24	35.24	-1.12%	9,383
Feb 11, 2026	36.38	36.38	35.62	35.64	35.64	-1.03%	12,652
Feb 10, 2026	36.28	36.70	35.92	36.01	36.01	-0.28%	18,151
Feb 9, 2026	36.32	37.01	35.97	36.11	36.11	-0.85%	27,673
Feb 6, 2026	36.64	36.86	36.31	36.42	36.42	0.80%	12,188
Feb 5, 2026	37.00	37.23	36.07	36.13	36.13	-2.09%	46,130
Feb 4, 2026	37.54	37.69	36.70	36.90	36.90	-2.48%	19,343
Feb 3, 2026	37.73	37.99	37.00	37.84	37.49	0.91%	61,242
Feb 2, 2026	36.16	37.95	35.56	37.50	37.15	3.51%	48,050
Jan 30, 2026	36.58	36.58	35.54	36.23	35.89	-1.76%	17,273
Jan 29, 2026	36.61	36.91	35.61	36.88	36.54	1.68%	8,205
Jan 28, 2026	37.99	37.99	36.02	36.27	35.93	-2.63%	12,079
Jan 27, 2026	36.28	37.29	36.28	37.25	36.91	2.62%	10,517
Jan 26, 2026	36.55	37.29	36.30	36.30	35.96	-2.10%	16,520
Jan 23, 2026	37.50	37.50	36.17	37.08	36.74	-0.03%	29,739
Jan 22, 2026	36.90	37.28	36.53	37.09	36.75	0.38%	13,164
Jan 21, 2026	36.60	37.50	36.56	36.95	36.61	1.85%	25,304
Jan 20, 2026	36.25	36.90	35.79	36.28	35.94	-0.60%	17,561
Jan 16, 2026	36.39	36.62	36.39	36.50	36.16	-0.44%	7,014
Jan 15, 2026	35.50	36.85	35.50	36.66	36.32	3.27%	14,197
Jan 14, 2026	35.50	35.76	35.30	35.50	35.17	0.34%	36,415
Jan 13, 2026	35.25	35.50	35.25	35.38	35.05	-1.20%	10,563
Jan 12, 2026	35.16	36.00	35.16	35.81	35.48	1.39%	16,245
Jan 9, 2026	35.42	36.49	34.62	35.32	34.99	-0.20%	26,350
Jan 8, 2026	35.53	35.53	35.05	35.39	35.06	3.78%	6,804
Jan 7, 2026	34.02	34.35	33.77	34.10	33.78	0.18%	10,618
Jan 6, 2026	33.90	34.57	33.75	34.04	33.73	0.27%	11,705
Jan 5, 2026	33.70	34.67	33.70	33.95	33.64	0.56%	12,124
Jan 2, 2026	34.96	34.96	33.75	33.76	33.45	-2.68%	4,311
Dec 31, 2025	35.50	35.78	34.69	34.69	34.37	-3.05%	5,956
Dec 30, 2025	35.69	36.70	35.69	35.78	35.45	1.04%	3,429
Dec 29, 2025	35.12	35.43	35.10	35.41	35.08	0.37%	4,189
Dec 26, 2025	35.27	35.53	35.25	35.28	34.95	-0.08%	6,468
Dec 24, 2025	35.95	36.02	35.31	35.31	34.98	-1.12%	4,908
Dec 23, 2025	35.75	36.00	35.71	35.71	35.38	-	7,446
Dec 22, 2025	35.95	36.00	35.40	35.71	35.38	1.10%	12,103
Dec 19, 2025	36.68	36.68	35.11	35.32	34.99	-3.73%	31,356
Dec 18, 2025	35.94	36.95	35.85	36.69	36.35	2.20%	13,413
Dec 17, 2025	35.90	36.00	35.61	35.90	35.57	-0.31%	11,475
Dec 16, 2025	36.15	36.67	35.50	36.01	35.68	-1.42%	12,486
Dec 15, 2025	36.23	36.58	35.88	36.53	36.19	0.74%	13,003
Dec 12, 2025	35.71	36.67	35.71	36.26	35.92	1.06%	10,986
Dec 11, 2025	35.54	36.15	35.40	35.88	35.55	1.16%	12,225
Dec 10, 2025	33.67	35.47	33.54	35.47	35.14	6.20%	26,215
Dec 9, 2025	33.33	33.65	33.25	33.40	33.09	0.24%	9,596
Dec 8, 2025	33.31	33.55	33.31	33.32	33.01	-0.03%	5,751
Dec 5, 2025	34.37	34.48	33.33	33.33	33.02	-1.51%	6,686
Dec 4, 2025	34.10	34.25	33.84	33.84	33.53	-0.35%	4,766
Dec 3, 2025	33.51	34.02	33.44	33.96	33.65	1.65%	9,103
Dec 2, 2025	34.05	34.31	33.41	33.41	33.10	-1.01%	5,720
Dec 1, 2025	34.41	34.41	33.75	33.75	33.44	-1.86%	11,966
Nov 28, 2025	35.00	35.00	34.39	34.39	34.07	-0.35%	3,210
Nov 26, 2025	34.00	35.00	33.75	34.51	34.19	2.31%	17,919
Nov 25, 2025	33.52	34.00	33.52	33.73	33.42	1.96%	6,685
Nov 24, 2025	33.20	33.20	33.08	33.08	32.77	-0.90%	3,208
Nov 21, 2025	32.62	33.95	32.62	33.38	33.07	2.36%	11,795
Nov 20, 2025	32.30	32.61	32.29	32.61	32.31	1.12%	7,582
Nov 19, 2025	32.25	32.62	32.20	32.25	31.95	0.09%	7,627
Nov 18, 2025	32.52	32.52	31.71	32.22	31.92	-0.19%	9,181
Nov 17, 2025	33.49	33.49	32.17	32.28	31.98	-3.44%	7,981
Nov 14, 2025	33.47	33.47	33.18	33.43	33.12	-0.12%	5,299
Nov 13, 2025	32.75	33.50	32.75	33.47	33.16	1.64%	6,778
Nov 12, 2025	33.40	33.40	32.58	32.93	32.63	-1.58%	20,135
Nov 11, 2025	33.69	33.69	33.40	33.46	33.15	-0.12%	3,769
Nov 10, 2025	33.20	33.55	32.26	33.50	33.19	0.90%	6,377
Nov 7, 2025	32.75	33.33	32.75	33.20	32.89	-0.30%	7,662
Nov 6, 2025	33.00	33.67	33.00	33.30	32.65	1.00%	8,933
Nov 5, 2025	32.80	33.00	32.25	32.97	32.32	2.61%	9,001
Nov 4, 2025	32.25	32.27	31.89	32.13	31.50	-0.22%	8,119
Nov 3, 2025	31.19	32.30	31.19	32.20	31.57	3.60%	8,932
Oct 31, 2025	31.06	31.18	30.92	31.08	30.47	-0.26%	7,188
Oct 30, 2025	31.02	31.80	30.76	31.16	30.55	1.86%	24,963
Oct 29, 2025	30.38	31.30	30.38	30.59	29.99	0.26%	15,245
Oct 28, 2025	30.24	30.56	30.24	30.51	29.91	0.16%	3,874
Oct 27, 2025	30.76	30.81	30.33	30.46	29.86	-1.17%	14,129
Oct 24, 2025	30.65	30.88	30.63	30.82	30.21	0.65%	5,611
Oct 23, 2025	30.60	30.66	30.60	30.62	30.02	-0.52%	4,187
Oct 22, 2025	30.93	31.16	30.54	30.78	30.17	0.10%	17,969
Oct 21, 2025	30.31	30.92	30.31	30.75	30.15	0.92%	15,076
Oct 20, 2025	30.40	30.81	30.04	30.47	29.87	1.80%	17,594
Oct 17, 2025	30.02	30.48	29.76	29.93	29.34	0.61%	9,950
Oct 16, 2025	31.11	31.11	29.70	29.75	29.17	-3.63%	11,969
Oct 15, 2025	30.59	30.97	30.45	30.87	30.26	-0.13%	4,890
Oct 14, 2025	30.00	31.00	30.00	30.91	30.30	1.61%	16,348
Oct 13, 2025	30.56	30.56	30.02	30.42	29.82	0.50%	5,557
Oct 10, 2025	31.00	31.00	29.96	30.27	29.67	-1.50%	22,742