Provexis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.76	0.86	0.75	0.76	0.76	-11.65%	456,605
Nov 11, 2026	0.74	0.97	0.74	0.86	0.86	-	3,028
Nov 10, 2026	0.92	0.92	0.92	0.86	0.86	-	5,001
Nov 9, 2026	0.78	0.97	0.74	0.86	0.86	-	476,654
Nov 6, 2026	1.00	1.00	0.74	0.86	0.86	-	96,913
Nov 5, 2026	0.74	0.93	0.74	0.86	0.86	-	25,033
Nov 4, 2026	1.00	1.00	0.71	0.86	0.86	-	126,061
Nov 3, 2026	0.88	0.98	0.80	0.86	0.86	-5.00%	1,121,425
Nov 2, 2026	0.94	1.00	0.88	0.90	0.90	12.50%	556,592
Oct 30, 2026	1.00	1.00	0.80	0.80	0.80	-11.11%	60,134
Oct 29, 2026	0.86	0.97	0.81	0.90	0.90	-	27,842
Oct 28, 2026	1.02	1.05	0.80	0.90	0.90	-5.26%	1,436,577
Oct 27, 2026	1.04	1.05	0.85	0.95	0.95	-	238,260
Oct 26, 2026	0.80	1.10	0.80	0.95	0.95	-	59,039
Oct 23, 2026	1.02	1.02	0.85	0.95	0.95	-	96,539
Oct 22, 2026	0.97	1.05	0.80	0.95	0.95	5.56%	76,998
Oct 21, 2026	0.93	0.93	0.81	0.90	0.90	-	220,777
Oct 20, 2026	0.97	0.97	0.80	0.90	0.90	12.50%	83,476
Oct 19, 2026	0.80	0.90	0.80	0.80	0.80	-5.88%	1,078,198
Oct 16, 2026	0.80	0.90	0.90	0.85	0.85	-5.56%	490,133
Oct 15, 2026	0.80	1.10	1.10	0.90	0.90	-5.26%	1,997,552
Oct 14, 2026	1.10	1.10	1.10	0.95	0.95	-13.64%	2,174
Oct 13, 2026	0.86	1.10	1.10	1.10	1.10	6.80%	98,600
Oct 12, 2026	0.87	1.10	0.80	1.03	1.03	-6.36%	696,536
Oct 9, 2026	1.02	1.10	1.10	1.10	1.10	15.79%	518,703
Oct 8, 2026	0.87	1.02	0.80	0.95	0.95	-	127,570
Oct 7, 2026	1.05	1.05	0.86	0.95	0.95	-	58,752
Oct 6, 2026	1.05	1.05	0.87	0.95	0.95	-	4,300
Oct 5, 2026	1.05	1.05	0.86	0.95	0.95	-1.04%	15,195
Oct 2, 2026	1.05	0.96	0.96	0.96	0.96	2.13%	863,741
Oct 1, 2026	1.01	0.94	0.94	0.94	0.94	1.62%	580,714
Sep 30, 2026	1.00	1.05	0.90	0.93	0.93	5.71%	771,913
Sep 29, 2026	0.84	0.95	0.84	0.88	0.88	-2.78%	261,503
Sep 28, 2026	0.72	0.95	0.95	0.90	0.90	7.78%	1,774,689
Sep 25, 2026	0.86	0.80	0.80	0.84	0.84	-6.18%	2,838,996
Sep 24, 2026	0.92	0.90	0.86	0.89	0.89	-11.44%	4,077,697
Sep 23, 2026	1.04	1.04	0.95	1.01	1.01	-6.94%	1,069,609
Sep 22, 2026	1.12	1.14	0.96	1.08	1.08	0.47%	50,083
Sep 21, 2026	1.20	1.20	0.96	1.08	1.08	-0.92%	223,834
Sep 18, 2026	1.07	1.14	0.98	1.09	1.09	-	282,855
Sep 17, 2026	1.20	1.20	0.94	1.09	1.09	1.88%	266,232
Sep 16, 2026	1.13	1.13	1.13	1.07	1.07	-	44
Sep 15, 2026	1.20	1.20	1.20	1.07	1.07	0.47%	137
Sep 14, 2026	0.90	1.20	0.90	1.06	1.06	0.95%	102,561
Sep 11, 2026	1.12	1.12	0.93	1.05	1.05	-	274,645
Sep 10, 2026	1.01	1.12	0.91	1.05	1.05	-	49,564
Sep 9, 2026	1.12	1.12	0.92	1.05	1.05	-	46,967
Sep 8, 2026	0.93	1.12	0.93	1.05	1.05	-2.78%	209,184
Sep 7, 2026	1.02	1.20	0.96	1.08	1.08	2.86%	242,308
Sep 4, 2026	1.05	1.05	1.05	1.05	1.05	-	-