Peoplein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	0.63	0.64	0.63	0.63	0.63	-2.33%	127,798
Aug 8, 2025	0.63	0.65	0.60	0.65	0.65	1.57%	319,985
Aug 7, 2025	0.64	0.65	0.62	0.64	0.64	-	63,200
Aug 6, 2025	0.65	0.65	0.64	0.64	0.64	-1.55%	63,349
Aug 5, 2025	0.65	0.65	0.63	0.65	0.65	0.78%	208,435
Aug 4, 2025	0.67	0.68	0.64	0.64	0.64	-7.25%	259,361
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