Propel Funeral Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	2.70	2.70	2.55	2.55	2.55	-4.14%	189,825
Oct 30, 2026	2.64	2.71	2.62	2.66	2.66	0.76%	110,791
Oct 29, 2026	2.61	2.64	2.58	2.64	2.64	1.54%	90,193
Oct 28, 2026	2.56	2.62	2.56	2.60	2.60	1.17%	89,105
Oct 27, 2026	2.61	2.61	2.54	2.57	2.57	-0.77%	56,782
Oct 26, 2026	2.60	2.61	2.53	2.59	2.59	-	139,928
Oct 23, 2026	2.60	2.62	2.54	2.59	2.59	-1.15%	207,325
Oct 22, 2026	2.69	2.69	2.59	2.62	2.62	-1.13%	135,466
Oct 21, 2026	2.58	2.65	2.58	2.65	2.65	2.32%	145,992
Oct 20, 2026	2.59	2.62	2.56	2.59	2.59	-	147,633
Oct 19, 2026	2.60	2.62	2.54	2.59	2.59	-	167,577
Oct 16, 2026	2.60	2.62	2.56	2.59	2.59	1.57%	156,567
Oct 15, 2026	2.67	2.67	2.55	2.55	2.55	-4.49%	684,357
Oct 14, 2026	2.74	2.74	2.66	2.67	2.67	-1.48%	57,384
Oct 13, 2026	2.71	2.74	2.68	2.71	2.71	-	148,197
Oct 12, 2026	2.81	2.84	2.71	2.71	2.71	-3.56%	160,576
Oct 9, 2026	2.79	2.84	2.78	2.81	2.81	1.44%	137,546
Oct 8, 2026	2.75	2.80	2.74	2.77	2.77	0.73%	130,426
Oct 7, 2026	2.73	2.80	2.73	2.75	2.75	1.10%	133,067
Oct 6, 2026	2.82	2.82	2.72	2.72	2.72	-1.45%	250,185
Oct 5, 2026	2.76	2.78	2.75	2.76	2.76	0.36%	136,912
Oct 2, 2026	2.83	2.83	2.72	2.75	2.75	-	202,860
Oct 1, 2026	2.89	2.89	2.75	2.75	2.75	-4.84%	342,377
Sep 30, 2026	2.80	2.92	2.80	2.89	2.89	2.85%	239,925
Sep 29, 2026	2.84	2.84	2.80	2.81	2.81	-0.71%	91,953
Sep 28, 2026	2.82	2.85	2.75	2.83	2.83	-	454,130
Sep 25, 2026	2.86	2.86	2.80	2.83	2.83	-1.74%	163,993
Sep 24, 2026	2.95	2.97	2.87	2.88	2.88	-3.36%	959,685
Sep 23, 2026	3.03	3.06	2.96	2.98	2.98	-1.32%	233,661
Sep 22, 2026	2.98	3.03	2.96	3.02	3.02	2.72%	134,614
Sep 21, 2026	2.90	3.01	2.90	2.94	2.94	2.44%	173,935
Sep 18, 2026	2.86	2.96	2.82	2.87	2.87	0.70%	7,636,332
Sep 17, 2026	2.91	2.93	2.82	2.85	2.85	-1.38%	321,112
Sep 16, 2026	2.80	2.92	2.76	2.89	2.89	3.21%	359,805
Sep 15, 2026	2.80	2.84	2.73	2.80	2.80	0.72%	699,060
Sep 14, 2026	2.83	2.83	2.72	2.78	2.78	-	398,670
Sep 11, 2026	2.83	2.84	2.78	2.78	2.78	-1.42%	563,248
Sep 10, 2026	2.93	2.95	2.77	2.82	2.82	-3.75%	974,156
Sep 9, 2026	3.04	3.10	2.93	2.93	2.93	-3.30%	380,004
Sep 8, 2026	3.10	3.12	3.01	3.03	3.03	-3.50%	288,219
Sep 7, 2026	3.20	3.22	3.12	3.14	3.14	-1.57%	207,578
Sep 4, 2026	3.19	3.22	3.13	3.19	3.19	0.95%	129,084
Sep 3, 2026	3.17	3.24	3.11	3.16	3.16	-1.86%	113,159
Sep 2, 2026	3.23	3.26	3.17	3.22	3.22	-1.53%	150,607
Sep 1, 2026	3.31	3.31	3.18	3.27	3.27	0.89%	102,511
Aug 31, 2026	3.29	3.37	3.28	3.31	3.24	0.91%	218,340
Aug 28, 2026	3.23	3.29	3.22	3.28	3.21	0.92%	123,996
Aug 27, 2026	3.27	3.31	3.22	3.25	3.18	-0.61%	114,296
Aug 26, 2026	3.22	3.30	3.15	3.27	3.20	2.51%	143,686
Aug 25, 2026	3.33	3.35	3.06	3.19	3.12	-4.20%	444,506