PointsBet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.87	0.88	0.87	0.88	0.88	-	2,262
Oct 1, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	19,388
Sep 30, 2026	0.87	0.87	0.87	0.87	0.87	-	827
Sep 29, 2026	0.88	0.88	0.87	0.87	0.87	-	1,362
Sep 28, 2026	0.87	0.87	0.87	0.87	0.87	-	970
Sep 25, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	6,189
Sep 24, 2026	0.89	0.89	0.88	0.88	0.88	-1.69%	16,780
Sep 23, 2026	0.89	0.90	0.89	0.89	0.89	-	5,315
Sep 22, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	4,135
Sep 21, 2026	0.89	0.90	0.89	0.90	0.90	1.13%	110,666
Sep 18, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	2,071
Sep 17, 2026	0.88	0.90	0.88	0.88	0.88	-	26,422
Sep 16, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	2,910
Sep 15, 2026	0.88	0.90	0.88	0.90	0.90	2.27%	57,193
Sep 14, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	27,047
Sep 11, 2026	0.90	0.90	0.88	0.90	0.90	-	25,770
Sep 10, 2026	0.90	0.90	0.90	0.90	0.90	-	501
Sep 9, 2026	0.88	0.90	0.88	0.90	0.90	0.56%	18,107
Sep 8, 2026	0.89	0.90	0.88	0.90	0.90	1.70%	5,556
Sep 7, 2026	0.88	0.88	0.88	0.88	0.88	-	3,168
Sep 4, 2026	0.90	0.90	0.88	0.88	0.88	-	1,143
Sep 3, 2026	0.90	0.91	0.88	0.88	0.88	-2.22%	14,569
Sep 2, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	759
Sep 1, 2026	0.90	0.91	0.90	0.91	0.91	1.11%	3,432
Aug 31, 2026	0.90	0.93	0.88	0.90	0.90	-	42,136
Aug 28, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	848
Aug 27, 2026	0.91	0.93	0.91	0.91	0.91	1.11%	7,175
Aug 26, 2026	0.88	0.90	0.88	0.90	0.90	-2.70%	13,048
Aug 25, 2026	0.89	0.93	0.88	0.93	0.93	3.93%	8,310
Aug 24, 2026	0.89	0.89	0.88	0.89	0.89	0.56%	18,594
Aug 21, 2026	0.89	0.89	0.89	0.89	0.89	-	2,080
Aug 20, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	15,300
Aug 19, 2026	0.88	0.91	0.88	0.88	0.88	-	9,779
Aug 18, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	2,029
Aug 17, 2026	0.91	0.91	0.89	0.89	0.89	-	2,754
Aug 14, 2026	0.89	0.89	0.89	0.89	0.89	-	92
Aug 13, 2026	0.89	0.91	0.89	0.89	0.89	-	55,567
Aug 12, 2026	0.89	0.89	0.89	0.89	0.89	-1.67%	3,341
Aug 11, 2026	0.90	0.93	0.89	0.90	0.90	-	25,030
Aug 10, 2026	0.89	0.91	0.89	0.90	0.90	1.12%	10,209
Aug 7, 2026	0.88	0.91	0.88	0.89	0.89	1.14%	6,789
Aug 6, 2026	0.89	0.89	0.88	0.88	0.88	-1.68%	23,766
Aug 5, 2026	0.91	0.91	0.89	0.90	0.90	-2.19%	35,379
Aug 4, 2026	0.89	0.92	0.88	0.92	0.92	3.39%	50,359
Aug 3, 2026	0.89	0.91	0.88	0.89	0.89	-	29,342
Jul 31, 2026	0.93	0.94	0.89	0.89	0.89	-4.84%	38,060
Jul 30, 2026	0.94	0.94	0.92	0.93	0.93	-0.53%	45,456
Jul 29, 2026	0.94	0.94	0.93	0.94	0.94	-0.53%	16,003
Jul 28, 2026	0.94	0.95	0.94	0.94	0.94	-	7,420
Jul 27, 2026	0.95	0.95	0.94	0.94	0.94	-	7,296