OTC:NWPP | Historical Stock Price | NEW PEOPLES BANKSHARES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-07-12 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$1.35$1.92$2.73$3.88$5.522011-07-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$2.00$2.000
2020-12-30$2.00$2.00500
2020-12-29$2.00$2.000
2020-12-28$2.00$2.00100
2020-12-24$1.81$1.81100
2020-12-23$2.00$2.000
2020-12-22$2.00$2.004,200
2020-12-21$2.10$2.107,100
2020-12-18$2.14$2.145,900
2020-12-17$2.03$2.0310,700
2020-12-16$2.08$2.08600
2020-12-15$2.03$2.031,200
2020-12-14$2.08$2.08100
2020-12-11$2.08$2.08100
2020-12-10$2.09$2.090
2020-12-09$2.09$2.09200
2020-12-08$2.09$2.09400
2020-12-07$2.13$2.130
2020-12-04$2.13$2.13100
2020-12-03$1.98$1.970
2020-12-02$1.98$1.976,800
2020-12-01$2.08$2.0817,800
2020-11-30$1.99$1.99200
2020-11-27$1.95$1.95100
2020-11-25$1.99$1.99200
2020-11-24$1.99$1.990
2020-11-23$1.99$1.99100
2020-11-20$1.98$1.980
2020-11-19$1.98$1.98200
2020-11-18$1.98$1.980
2020-11-17$1.98$1.980
2020-11-16$1.98$1.98900
2020-11-13$1.92$1.921,700
2020-11-12$1.94$1.942,500
2020-11-11$1.88$1.880
2020-11-10$1.88$1.880
2020-11-09$1.88$1.881,100
2020-11-06$1.82$1.820
2020-11-05$1.82$1.820
2020-11-04$1.82$1.820
2020-11-03$1.82$1.820
2020-11-02$1.82$1.820
2020-10-30$1.82$1.824,000
2020-10-29$1.88$1.880
2020-10-28$1.88$1.88100
2020-10-27$1.70$1.700
2020-10-26$1.70$1.70200
2020-10-23$1.61$1.610
2020-10-22$1.61$1.610
2020-10-21$1.61$1.610
2020-10-20$1.61$1.610
2020-10-19$1.61$1.610
2020-10-16$1.61$1.610
2020-10-15$1.61$1.610
2020-10-14$1.61$1.610
2020-10-13$1.61$1.610
2020-10-12$1.61$1.610
2020-10-09$1.61$1.611,800
2020-10-08$1.70$1.700
2020-10-07$1.70$1.707,000
2020-10-06$1.88$1.880
2020-10-05$1.88$1.88100
2020-10-02$1.85$1.850
2020-10-01$1.85$1.850
2020-09-30$1.85$1.850
2020-09-29$1.85$1.850
2020-09-28$1.85$1.850
2020-09-25$1.85$1.850
2020-09-24$1.85$1.850
2020-09-23$1.85$1.85100
2020-09-22$1.78$1.780
2020-09-21$1.78$1.784,000
2020-09-18$1.78$1.781,600
2020-09-17$1.87$1.870
2020-09-16$1.87$1.870
2020-09-15$1.87$1.871,300
2020-09-14$1.87$1.872,400
2020-09-11$1.84$1.840
2020-09-10$1.84$1.840
2020-09-09$1.84$1.840
2020-09-08$1.84$1.840
2020-09-04$1.84$1.840
2020-09-03$1.84$1.842,500
2020-09-02$1.77$1.770
2020-09-01$1.77$1.77600
2020-08-31$1.88$1.884,000
2020-08-28$1.80$1.803,100
2020-08-27$1.80$1.8096,300
2020-08-26$1.75$1.75300
2020-08-25$1.80$1.801,000
2020-08-24$1.66$1.660
2020-08-21$1.66$1.660
2020-08-20$1.66$1.660
2020-08-19$1.66$1.660
2020-08-18$1.66$1.660
2020-08-17$1.66$1.660
2020-08-14$1.66$1.660
2020-08-13$1.66$1.660
2020-08-12$1.66$1.660
2020-08-11$1.66$1.660
2020-08-10$1.66$1.660
2020-08-07$1.66$1.661,900
2020-08-06$1.95$1.950
2020-08-05$1.95$1.950
2020-08-04$1.95$1.950
2020-08-03$1.95$1.950
2020-07-31$1.95$1.950
2020-07-30$1.95$1.950
2020-07-29$1.95$1.950
2020-07-28$1.95$1.950
2020-07-27$1.95$1.950
2020-07-24$1.95$1.950
2020-07-23$1.95$1.950
2020-07-22$1.95$1.950
2020-07-21$1.95$1.950
2020-07-20$1.95$1.950
2020-07-17$1.95$1.951,000
2020-07-16$1.50$1.500
2020-07-15$1.50$1.50300
2020-07-14$1.40$1.400
2020-07-13$1.40$1.400
2020-07-10$1.40$1.400
2020-07-09$1.40$1.400
2020-07-08$1.40$1.400
2020-07-07$1.40$1.40600
2020-07-06$1.40$1.400
2020-07-02$1.40$1.400
2020-07-01$1.40$1.40600
2020-06-30$1.40$1.402,400
2020-06-29$1.65$1.65300
2020-06-26$1.85$1.850
2020-06-25$1.85$1.850
2020-06-24$1.85$1.85100
2020-06-23$2.00$2.00400
2020-06-22$2.95$2.954,100
2020-06-19$2.00$2.000
2020-06-18$2.00$2.002,100
2020-06-17$2.00$2.000
2020-06-16$2.00$2.0015,900
2020-06-15$2.00$2.009,200
2020-06-12$1.75$1.75100
2020-06-11$1.73$1.73300
2020-06-10$1.75$1.75100
2020-06-09$1.67$1.677,500
2020-06-08$1.65$1.650
2020-06-05$1.65$1.650
2020-06-04$1.65$1.651,000
2020-06-03$1.55$1.550
2020-06-02$1.55$1.550
2020-06-01$1.55$1.55100
2020-05-29$1.60$1.600
2020-05-28$1.60$1.600
2020-05-27$1.60$1.605,000
2020-05-26$1.60$1.600
2020-05-22$1.60$1.600
2020-05-21$1.60$1.605,500
2020-05-20$1.60$1.60600
2020-05-19$1.60$1.600
2020-05-18$1.60$1.6013,300
2020-05-15$1.50$1.500
2020-05-14$1.50$1.501,600
2020-05-13$1.53$1.52100
2020-05-12$1.55$1.55100
2020-05-11$1.59$1.580
2020-05-08$1.59$1.580
2020-05-07$1.59$1.58100
2020-05-06$1.67$1.670
2020-05-05$1.67$1.675,100
2020-05-04$1.59$1.58200
2020-05-01$1.59$1.58100
2020-04-30$1.59$1.58100
2020-04-29$1.54$1.530
2020-04-28$1.54$1.53200
2020-04-27$1.54$1.53100
2020-04-24$1.54$1.53900
2020-04-23$1.52$1.52100
2020-04-22$1.36$1.36900
2020-04-21$1.68$1.68800
2020-04-20$1.56$1.55600
2020-04-17$1.56$1.561,800
2020-04-16$1.59$1.59100
2020-04-15$1.58$1.580
2020-04-14$1.58$1.58100
2020-04-13$1.58$1.58100
2020-04-09$1.53$1.53800
2020-04-08$1.68$1.67100
2020-04-07$1.68$1.67200
2020-04-06$1.75$1.75200
2020-04-03$1.55$1.55300
2020-04-02$1.73$1.73100
2020-04-01$1.55$1.55300
2020-03-31$1.73$1.73100
2020-03-30$1.75$1.750
2020-03-27$1.75$1.75100
2020-03-26$1.70$1.700
2020-03-25$1.70$1.700
2020-03-24$1.70$1.700
2020-03-23$1.70$1.702,100
2020-03-20$1.80$1.804,800
2020-03-19$1.75$1.75300
2020-03-18$1.70$1.700
2020-03-17$1.70$1.70600
2020-03-16$1.75$1.75300
2020-03-13$1.93$1.930
2020-03-12$1.93$1.935,000
2020-03-11$1.75$1.75700
2020-03-10$1.96$1.960
2020-03-09$1.96$1.960
2020-03-06$1.96$1.960
2020-03-05$1.96$1.96700
2020-03-04$2.00$2.00300
2020-03-03$2.00$2.000
2020-03-02$2.00$2.005,800
2020-02-28$2.01$2.01300
2020-02-27$2.01$2.011,300
2020-02-26$2.10$2.102,900
2020-02-25$2.10$2.104,300
2020-02-24$2.10$2.105,000
2020-02-21$2.10$2.100
2020-02-20$2.10$2.101,600
2020-02-19$2.20$2.204,200
2020-02-18$2.14$2.141,000
2020-02-14$2.11$2.110
2020-02-13$2.11$2.110
2020-02-12$2.11$2.11800
2020-02-11$2.01$2.010
2020-02-10$2.01$2.010
2020-02-07$2.01$2.010
2020-02-06$2.01$2.010
2020-02-05$2.01$2.011,700
2020-02-04$2.05$2.05100
2020-02-03$2.01$2.010
2020-01-31$2.01$2.010
2020-01-30$2.01$2.0110,000
2020-01-29$2.00$2.001,100
2020-01-28$1.97$1.970
2020-01-27$1.97$1.97400
2020-01-24$2.10$2.102,000
2020-01-23$2.10$2.100
2020-01-22$2.10$2.101,000
2020-01-21$2.10$2.101,900
2020-01-17$2.00$2.000
2020-01-16$2.00$2.007,200
2020-01-15$2.10$2.100
2020-01-14$2.10$2.100
2020-01-13$2.10$2.100
2020-01-10$2.10$2.100
2020-01-09$2.10$2.100
2020-01-08$2.10$2.102,300
2020-01-07$2.05$2.053,700
2020-01-06$2.00$2.009,700
2020-01-03$2.02$2.020
2020-01-02$2.02$2.022,700