Provexis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	1.04	1.00	1.00	1.00	1.00	-4.48%	1,456,628
Jan 22, 2026	0.96	1.10	0.96	1.05	1.05	7.69%	3,775,793
Jan 21, 2026	1.04	1.04	0.96	0.98	0.98	-7.14%	580,905
Jan 20, 2026	0.95	1.25	0.95	1.05	1.05	-	1,802,774
Jan 19, 2026	1.05	1.05	0.95	1.05	1.05	5.00%	7,042,682
Jan 16, 2026	1.01	1.01	0.92	1.00	1.00	-1.48%	200,779
Jan 15, 2026	1.00	1.03	0.96	1.02	1.02	6.84%	4,883,749
Jan 14, 2026	0.92	0.97	0.92	0.95	0.95	-0.21%	434,621
Jan 13, 2026	1.05	1.05	0.86	0.95	0.95	-4.80%	3,205,539
Jan 12, 2026	0.92	1.05	0.92	1.00	1.00	2.56%	2,724,304
Jan 9, 2026	1.03	1.05	0.90	0.98	0.98	-2.01%	251,659
Jan 8, 2026	1.00	1.02	0.90	1.00	1.00	4.74%	6,878,570
Jan 7, 2026	0.84	1.00	0.84	0.95	0.95	2.15%	1,832,156
Jan 6, 2026	0.95	1.00	0.80	0.93	0.93	-7.00%	4,750,394
Jan 5, 2026	0.90	1.00	0.80	1.00	1.00	12.99%	9,271,060
Jan 2, 2026	0.77	0.97	0.77	0.89	0.89	-1.67%	390,550
Dec 31, 2025	0.90	0.95	0.82	0.90	0.90	6.51%	8,000,511
Dec 30, 2025	0.78	0.87	0.78	0.85	0.85	3.68%	1,150,768
Dec 29, 2025	0.74	0.88	0.73	0.82	0.82	14.79%	11,066,580
Dec 24, 2025	0.69	0.70	0.70	0.71	0.71	8.40%	1,306,406
Dec 23, 2025	0.69	0.69	0.61	0.66	0.66	-1.50%	155,016
Dec 22, 2025	0.70	0.70	0.63	0.67	0.67	1.53%	1,339,428
Dec 19, 2025	0.62	0.70	0.62	0.66	0.66	-2.96%	336,417
Dec 18, 2025	0.62	0.70	0.62	0.68	0.68	2.74%	1,046,561
Dec 17, 2025	0.68	0.68	0.63	0.66	0.66	0.31%	59,775
Dec 16, 2025	0.61	0.69	0.61	0.66	0.66	-	30,129
Dec 15, 2025	0.68	0.69	0.68	0.66	0.66	0.46%	440,222
Dec 12, 2025	0.68	0.68	0.68	0.65	0.65	-2.69%	21,300
Dec 11, 2025	0.70	0.70	0.64	0.67	0.67	0.45%	521,489
Dec 10, 2025	0.69	0.69	0.60	0.67	0.67	3.89%	1,958,068
Dec 9, 2025	0.65	0.66	0.60	0.64	0.64	0.78%	374,531
Dec 8, 2025	0.70	0.70	0.59	0.64	0.64	1.92%	63,216
Dec 5, 2025	0.59	0.59	0.59	0.63	0.63	-	16,445
Dec 4, 2025	0.60	0.60	0.60	0.63	0.63	4.69%	252
Dec 3, 2025	0.58	0.62	0.58	0.60	0.60	6.23%	11,980,080
Dec 2, 2025	0.58	0.58	0.58	0.56	0.56	-2.26%	346,550
Dec 1, 2025	0.58	0.67	0.56	0.58	0.58	-8.00%	888,995
Nov 28, 2025	0.58	0.58	0.58	0.63	0.63	4.17%	220,085
Nov 27, 2025	0.58	0.58	0.58	0.60	0.60	2.56%	428,686
Nov 26, 2025	0.56	0.60	0.56	0.59	0.59	-8.16%	24,100
Nov 25, 2025	0.56	0.68	0.56	0.64	0.64	10.78%	267,752
Nov 24, 2025	0.56	0.56	0.56	0.58	0.58	-5.27%	75,000
Nov 21, 2025	0.57	0.57	0.57	0.61	0.61	3.76%	140,000
Nov 20, 2025	0.60	0.60	0.58	0.59	0.59	-4.10%	315,625
Nov 19, 2025	0.70	0.70	0.59	0.61	0.61	7.02%	49,490
Nov 18, 2025	0.57	0.59	0.56	0.57	0.57	-1.72%	1,213,002
Nov 17, 2025	0.59	0.68	0.57	0.58	0.58	0.52%	3,728,014
Nov 14, 2025	0.58	0.58	0.57	0.58	0.58	0.35%	3,897,925
Nov 13, 2025	0.58	0.58	0.57	0.58	0.58	-	897,957
Nov 12, 2025	0.58	0.58	0.58	0.58	0.58	-	47,744