Peoplein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	70,048
Jul 31, 2025	0.69	0.71	0.68	0.70	0.70	1.45%	313,377
Jul 30, 2025	0.70	0.71	0.69	0.69	0.69	-4.17%	38,878
Jul 29, 2025	0.70	0.72	0.69	0.72	0.72	2.86%	33,240
Jul 28, 2025	0.69	0.70	0.69	0.70	0.70	1.45%	28,872
Jul 27, 2025	0.69	0.69	0.69	0.69	0.69	0.73%	412
Jul 25, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	63,218
Jul 24, 2025	0.69	0.70	0.69	0.69	0.69	-1.43%	119,026
Jul 23, 2025	0.69	0.70	0.69	0.70	0.70	2.19%	38,057
Jul 22, 2025	0.70	0.70	0.69	0.69	0.69	-	62,882
Jul 21, 2025	0.69	0.70	0.69	0.69	0.69	-2.14%	29,973
Jul 18, 2025	0.69	0.71	0.68	0.70	0.70	1.45%	57,341
Jul 17, 2025	0.67	0.72	0.67	0.69	0.69	2.99%	93,713
Jul 16, 2025	0.68	0.69	0.66	0.67	0.67	-2.90%	107,004
Jul 15, 2025	0.68	0.69	0.67	0.69	0.69	0.73%	52,696
Jul 14, 2025	0.72	0.72	0.68	0.69	0.69	-4.86%	111,501
Jul 11, 2025	0.71	0.72	0.70	0.72	0.72	-	76,038
Jul 10, 2025	0.71	0.72	0.69	0.72	0.72	2.13%	56,934
Jul 9, 2025	0.71	0.72	0.71	0.71	0.71	2.17%	6,603
Jul 8, 2025	0.70	0.70	0.69	0.69	0.69	-0.72%	83,965
Jul 7, 2025	0.72	0.72	0.69	0.70	0.70	-3.47%	119,857
Jul 4, 2025	0.73	0.75	0.71	0.72	0.72	-2.04%	432,541
Jul 3, 2025	0.74	0.75	0.73	0.74	0.74	0.68%	32,178
Jul 2, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	187,310
Jul 1, 2025	0.74	0.75	0.73	0.74	0.74	0.68%	140,147
Jun 30, 2025	0.73	0.74	0.72	0.74	0.74	1.38%	194,051
Jun 27, 2025	0.71	0.74	0.70	0.73	0.73	2.11%	361,660
Jun 26, 2025	0.68	0.71	0.68	0.71	0.71	5.19%	178,168
Jun 25, 2025	0.65	0.68	0.64	0.68	0.68	1.50%	164,776
Jun 24, 2025	0.66	0.68	0.65	0.67	0.67	0.76%	229,834
Jun 23, 2025	0.63	0.66	0.61	0.66	0.66	5.60%	787,797
Jun 20, 2025	0.67	0.68	0.63	0.63	0.63	-7.41%	168,954
Jun 19, 2025	0.67	0.68	0.67	0.68	0.68	-	9,124
Jun 18, 2025	0.67	0.68	0.67	0.68	0.68	2.27%	2,048,340
Jun 17, 2025	0.64	0.68	0.64	0.66	0.66	3.13%	362,039
Jun 16, 2025	0.64	0.65	0.64	0.64	0.64	-	197,367
Jun 13, 2025	0.63	0.64	0.62	0.64	0.64	-	738,933
Jun 12, 2025	0.63	0.64	0.61	0.64	0.64	3.23%	552,517
Jun 11, 2025	0.62	0.62	0.61	0.62	0.62	-0.80%	306,794
Jun 10, 2025	0.63	0.63	0.62	0.63	0.63	-1.57%	792,039
Jun 6, 2025	0.60	0.64	0.60	0.64	0.64	6.72%	816,883
Jun 5, 2025	0.62	0.62	0.59	0.60	0.60	-2.46%	209,822
Jun 4, 2025	0.63	0.63	0.60	0.61	0.61	-2.40%	224,440
Jun 3, 2025	0.65	0.65	0.62	0.63	0.63	-3.85%	417,818
Jun 2, 2025	0.65	0.66	0.65	0.65	0.65	-1.52%	55,496
May 30, 2025	0.65	0.67	0.64	0.66	0.66	1.54%	94,249
May 29, 2025	0.68	0.68	0.62	0.65	0.65	-3.70%	168,672
May 28, 2025	0.68	0.69	0.66	0.68	0.68	-2.17%	148,160
May 27, 2025	0.68	0.69	0.67	0.69	0.69	0.73%	151,189
May 26, 2025	0.68	0.70	0.67	0.69	0.69	0.74%	125,851