Peoplein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	148,398
Mar 24, 2026	0.62	0.63	0.61	0.62	0.62	-0.81%	84,172
Mar 23, 2026	0.61	0.63	0.60	0.62	0.62	-1.59%	305,253
Mar 20, 2026	0.63	0.63	0.62	0.63	0.63	-	474,272
Mar 19, 2026	0.63	0.64	0.63	0.63	0.63	-	335,449
Mar 18, 2026	0.66	0.66	0.63	0.63	0.63	-3.82%	792,414
Mar 17, 2026	0.63	0.67	0.63	0.66	0.66	4.80%	237,980
Mar 16, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	546,106
Mar 13, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	426,638
Mar 12, 2026	0.63	0.64	0.63	0.64	0.64	2.40%	132,696
Mar 11, 2026	0.63	0.63	0.62	0.63	0.63	-	383,654
Mar 10, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	590,442
Mar 9, 2026	0.65	0.65	0.63	0.63	0.63	-2.33%	666,186
Mar 6, 2026	0.65	0.67	0.65	0.65	0.65	-0.77%	337,090
Mar 5, 2026	0.66	0.68	0.65	0.65	0.65	-	622,392
Mar 4, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	308,245
Mar 3, 2026	0.67	0.67	0.65	0.66	0.66	-0.76%	422,574
Mar 2, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	63,377
Feb 27, 2026	0.67	0.68	0.67	0.67	0.67	-	86,184
Feb 26, 2026	0.67	0.67	0.66	0.67	0.67	-0.75%	65,809
Feb 25, 2026	0.67	0.67	0.66	0.67	0.67	0.75%	140,852
Feb 24, 2026	0.68	0.69	0.66	0.67	0.67	-2.21%	124,090
Feb 23, 2026	0.68	0.69	0.67	0.68	0.68	0.74%	106,194
Feb 20, 2026	0.66	0.70	0.65	0.68	0.68	-2.17%	394,522
Feb 19, 2026	0.69	0.69	0.67	0.69	0.69	2.22%	130,572
Feb 18, 2026	0.70	0.70	0.67	0.68	0.68	-1.46%	93,157
Feb 17, 2026	0.68	0.69	0.68	0.69	0.69	-1.44%	14,003
Feb 16, 2026	0.68	0.70	0.67	0.70	0.70	2.96%	78,252
Feb 13, 2026	0.68	0.69	0.67	0.68	0.68	-0.74%	94,243
Feb 12, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	23,768
Feb 11, 2026	0.70	0.71	0.68	0.69	0.69	-2.14%	32,014
Feb 10, 2026	0.70	0.71	0.70	0.70	0.70	1.45%	34,360
Feb 9, 2026	0.68	0.70	0.68	0.69	0.69	2.99%	63,944
Feb 6, 2026	0.70	0.70	0.67	0.67	0.67	-6.29%	50,947
Feb 5, 2026	0.70	0.73	0.69	0.72	0.72	2.14%	39,233
Feb 4, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	61,242
Feb 3, 2026	0.71	0.71	0.70	0.71	0.71	-	26,287
Feb 2, 2026	0.69	0.71	0.69	0.71	0.71	2.92%	316,274
Jan 30, 2026	0.69	0.71	0.69	0.69	0.69	-3.52%	76,788
Jan 29, 2026	0.72	0.72	0.68	0.71	0.71	-	220,596
Jan 28, 2026	0.74	0.75	0.71	0.71	0.71	-4.05%	102,396
Jan 27, 2026	0.76	0.77	0.74	0.74	0.74	-2.63%	113,579
Jan 23, 2026	0.76	0.77	0.76	0.76	0.76	-	116,556
Jan 22, 2026	0.79	0.79	0.76	0.76	0.76	-3.18%	68,671
Jan 21, 2026	0.78	0.80	0.75	0.79	0.79	3.29%	108,452
Jan 20, 2026	0.77	0.77	0.76	0.76	0.76	-3.80%	2,930
Jan 19, 2026	0.79	0.79	0.76	0.79	0.79	-	244,076
Jan 16, 2026	0.77	0.80	0.77	0.79	0.79	0.64%	161,805
Jan 15, 2026	0.81	0.82	0.79	0.79	0.79	-3.09%	57,231
Jan 14, 2026	0.78	0.82	0.77	0.81	0.81	1.89%	69,662