Peoplein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	0.85	0.85	0.84	0.85	0.85	-0.59%	205,380
Oct 10, 2025	0.86	0.86	0.85	0.85	0.85	-0.58%	82,204
Oct 9, 2025	0.85	0.86	0.84	0.86	0.86	0.59%	82,204
Oct 8, 2025	0.82	0.87	0.82	0.85	0.85	3.66%	216,244
Oct 7, 2025	0.80	0.83	0.79	0.82	0.82	1.23%	224,514
Oct 6, 2025	0.81	0.81	0.78	0.81	0.81	-	224,514
Oct 5, 2025	0.81	0.81	0.78	0.81	0.81	0.62%	68,501
Oct 3, 2025	0.79	0.81	0.78	0.81	0.81	1.90%	40,682
Oct 2, 2025	0.79	0.80	0.79	0.79	0.79	-1.25%	29,160
Oct 1, 2025	0.80	0.81	0.80	0.80	0.80	0.63%	164,965
Sep 30, 2025	0.81	0.82	0.80	0.80	0.80	-1.24%	118,829
Sep 29, 2025	0.83	0.83	0.80	0.81	0.81	-2.42%	39,765
Sep 28, 2025	0.83	0.83	0.83	0.83	0.83	1.23%	705
Sep 26, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	44,069
Sep 25, 2025	0.83	0.83	0.80	0.82	0.82	-0.61%	85,872
Sep 24, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	88,029
Sep 23, 2025	0.86	0.86	0.78	0.82	0.82	-4.65%	163,737
Sep 22, 2025	0.77	0.86	0.76	0.86	0.86	10.97%	518,009
Sep 19, 2025	0.80	0.80	0.77	0.78	0.78	-1.90%	105,621
Sep 18, 2025	0.79	0.80	0.78	0.79	0.79	0.64%	172,213
Sep 17, 2025	0.78	0.81	0.77	0.79	0.79	-	64,661
Sep 16, 2025	0.80	0.82	0.78	0.79	0.79	-1.26%	136,462
Sep 15, 2025	0.76	0.81	0.76	0.80	0.80	4.61%	257,167
Sep 14, 2025	0.76	0.76	0.76	0.76	0.76	0.66%	52
Sep 12, 2025	0.75	0.76	0.75	0.76	0.76	2.03%	176,807
Sep 11, 2025	0.73	0.74	0.72	0.74	0.74	-0.67%	76,480
Sep 10, 2025	0.73	0.75	0.73	0.75	0.75	2.76%	122,942
Sep 9, 2025	0.74	0.74	0.72	0.73	0.73	-1.36%	122,058
Sep 8, 2025	0.71	0.74	0.71	0.74	0.74	4.26%	102,282
Sep 5, 2025	0.69	0.71	0.68	0.71	0.71	3.68%	150,322
Sep 4, 2025	0.70	0.71	0.67	0.68	0.68	-2.16%	158,482
Sep 3, 2025	0.69	0.70	0.67	0.70	0.70	-0.71%	232,038
Sep 2, 2025	0.71	0.71	0.69	0.70	0.70	-1.41%	142,566
Sep 1, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	86,242
Aug 31, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	5,000
Aug 29, 2025	0.72	0.76	0.72	0.73	0.73	-1.36%	126,774
Aug 28, 2025	0.74	0.74	0.71	0.74	0.74	0.68%	199,118
Aug 27, 2025	0.76	0.77	0.71	0.73	0.73	-2.67%	252,615
Aug 26, 2025	0.73	0.76	0.72	0.75	0.75	3.45%	377,697
Aug 25, 2025	0.64	0.76	0.64	0.73	0.73	16.94%	1,090,443
Aug 22, 2025	0.62	0.63	0.62	0.62	0.62	-0.80%	11,876
Aug 21, 2025	0.63	0.64	0.61	0.63	0.63	0.81%	195,312
Aug 20, 2025	0.64	0.64	0.61	0.62	0.62	-2.36%	139,365
Aug 19, 2025	0.65	0.65	0.64	0.64	0.64	-0.78%	25,188
Aug 18, 2025	0.63	0.65	0.63	0.64	0.64	1.59%	55,953
Aug 17, 2025	0.63	0.63	0.63	0.63	0.63	-3.08%	3,181
Aug 15, 2025	0.64	0.65	0.63	0.65	0.65	0.78%	103,558
Aug 14, 2025	0.65	0.65	0.64	0.65	0.65	-0.77%	71,625
Aug 13, 2025	0.64	0.65	0.64	0.65	0.65	3.17%	130,752
Aug 12, 2025	0.63	0.65	0.63	0.63	0.63	-	138,572