PointsBet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.90	0.93	0.90	0.93	0.93	3.33%	27,473
Jan 29, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	14,114
Jan 28, 2026	0.90	0.91	0.90	0.91	0.91	1.12%	32,026
Jan 27, 2026	0.90	0.93	0.90	0.90	0.90	-1.10%	7,182
Jan 23, 2026	0.90	0.92	0.90	0.91	0.91	1.12%	15,092
Jan 22, 2026	0.91	0.93	0.88	0.90	0.90	-0.56%	82,151
Jan 21, 2026	0.93	0.94	0.89	0.90	0.90	-2.70%	24,485
Jan 20, 2026	0.94	0.94	0.92	0.93	0.93	-0.54%	19,697
Jan 19, 2026	0.93	0.94	0.92	0.93	0.93	-	62,419
Jan 16, 2026	0.93	0.93	0.93	0.93	0.93	-	51,982
Jan 15, 2026	0.93	0.94	0.93	0.93	0.93	-1.06%	8,035
Jan 14, 2026	0.93	0.95	0.93	0.94	0.94	1.08%	1,029
Jan 13, 2026	0.92	0.97	0.92	0.93	0.93	-5.58%	949
Jan 12, 2026	0.92	0.99	0.92	0.99	0.99	6.49%	23,432
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