PointsBet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.91	0.93	0.91	0.93	0.93	2.21%	71,989
Jan 8, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	45,300
Jan 7, 2026	0.92	0.92	0.92	0.92	0.92	-	22,430
Jan 6, 2026	0.92	0.92	0.92	0.92	0.92	-	4,379
Jan 5, 2026	0.92	0.92	0.90	0.92	0.92	-	36,068
Jan 2, 2026	0.91	0.92	0.91	0.92	0.92	0.55%	52,585
Dec 31, 2025	0.92	0.92	0.91	0.91	0.91	-	2,627
Dec 30, 2025	0.91	0.92	0.90	0.91	0.91	-	43,838
Dec 29, 2025	0.92	0.93	0.91	0.91	0.91	-0.55%	16,707
Dec 24, 2025	0.90	0.92	0.90	0.92	0.92	1.10%	3,319
Dec 23, 2025	0.92	0.92	0.90	0.91	0.91	0.56%	3,109
Dec 22, 2025	0.90	0.90	0.90	0.90	0.90	-	1,355
Dec 19, 2025	0.91	0.91	0.90	0.90	0.90	-2.17%	31,673
Dec 18, 2025	0.90	0.92	0.90	0.92	0.92	2.22%	8,802
Dec 17, 2025	0.89	0.91	0.89	0.90	0.90	0.56%	23,731
Dec 16, 2025	0.90	0.90	0.89	0.90	0.90	-1.65%	23,540
Dec 15, 2025	0.89	0.91	0.89	0.91	0.91	1.68%	26,997
Dec 12, 2025	0.90	0.91	0.89	0.90	0.90	-0.56%	30,959
Dec 11, 2025	0.91	0.91	0.90	0.90	0.90	-	14,883
Dec 10, 2025	0.91	0.91	0.90	0.90	0.90	-0.55%	6,044
Dec 9, 2025	0.91	0.93	0.90	0.91	0.91	0.56%	130,575
Dec 8, 2025	0.90	0.92	0.89	0.90	0.90	-2.17%	12,275
Dec 5, 2025	0.91	0.92	0.88	0.92	0.92	1.66%	15,417
Dec 4, 2025	0.91	0.91	0.90	0.91	0.91	-	67,457
Dec 3, 2025	0.90	0.91	0.90	0.91	0.91	0.56%	12,509
Dec 2, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	6,654
Dec 1, 2025	0.90	0.91	0.90	0.91	0.91	1.68%	6,838
Nov 28, 2025	0.90	0.90	0.90	0.90	0.90	-1.65%	15,449
Nov 27, 2025	0.90	0.91	0.89	0.91	0.91	-	37,099
Nov 26, 2025	0.91	0.93	0.90	0.91	0.91	-1.62%	5,904
Nov 25, 2025	0.88	0.93	0.88	0.93	0.93	4.52%	25,788
Nov 24, 2025	0.92	0.94	0.87	0.89	0.89	-1.67%	19,243
Nov 21, 2025	0.92	0.92	0.88	0.90	0.90	-1.64%	31,476
Nov 20, 2025	0.85	0.92	0.85	0.92	0.92	6.40%	901,687
Nov 19, 2025	0.90	0.90	0.85	0.86	0.86	-4.44%	5,901
Nov 18, 2025	0.90	0.91	0.90	0.90	0.90	-	9,978
Nov 17, 2025	0.91	0.91	0.89	0.90	0.90	-1.10%	23,149
Nov 14, 2025	0.90	0.92	0.90	0.91	0.91	-	18,985
Nov 13, 2025	0.92	0.92	0.90	0.91	0.91	-1.09%	34,109
Nov 12, 2025	0.91	0.92	0.91	0.92	0.92	1.10%	5,037
Nov 11, 2025	0.90	0.92	0.90	0.91	0.91	1.11%	5,658
Nov 10, 2025	0.91	0.92	0.89	0.90	0.90	-2.17%	227,589
Nov 7, 2025	0.94	0.95	0.90	0.92	0.92	-5.15%	26,581
Nov 6, 2025	0.91	0.97	0.90	0.97	0.97	5.43%	36,312
Nov 5, 2025	0.96	0.96	0.91	0.92	0.92	-6.60%	228,788
Nov 4, 2025	0.95	1.00	0.94	0.99	0.99	4.79%	44,402
Nov 3, 2025	0.92	0.98	0.92	0.94	0.94	-2.59%	26,566
Oct 31, 2025	0.95	0.97	0.85	0.97	0.97	1.05%	78,104
Oct 30, 2025	0.97	1.01	0.96	0.96	0.96	-7.28%	28,840
Oct 29, 2025	0.97	1.03	0.97	1.03	1.03	5.10%	30,720