Peoplein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.87	0.88	0.87	0.88	-	1.15%	19,479
Dec 2, 2025	0.87	0.88	0.87	0.87	0.87	1.16%	14,816
Dec 1, 2025	0.92	0.92	0.85	0.86	0.86	-4.97%	568,057
Nov 28, 2025	0.92	0.92	0.89	0.91	0.91	-1.63%	162,366
Nov 27, 2025	0.89	0.93	0.87	0.92	0.92	7.60%	684,982
Nov 26, 2025	0.84	0.86	0.84	0.86	0.86	1.18%	62,455
Nov 25, 2025	0.83	0.85	0.83	0.85	0.85	1.20%	60,899
Nov 24, 2025	0.78	0.84	0.78	0.84	0.84	3.73%	36,355
Nov 21, 2025	0.81	0.82	0.80	0.81	0.81	-0.62%	13,531
Nov 20, 2025	0.82	0.83	0.81	0.81	0.81	-	28,685
Nov 19, 2025	0.82	0.82	0.79	0.81	0.81	-2.41%	41,814
Nov 18, 2025	0.82	0.83	0.77	0.83	0.83	2.47%	140,690
Nov 17, 2025	0.85	0.85	0.80	0.81	0.81	-4.14%	76,149
Nov 14, 2025	0.89	0.89	0.83	0.85	0.85	-2.31%	72,940
Nov 13, 2025	0.90	0.90	0.86	0.87	0.87	-3.89%	77,533
Nov 12, 2025	0.86	0.90	0.86	0.90	0.90	1.69%	91,503
Nov 11, 2025	0.89	0.90	0.87	0.89	0.89	-0.56%	512,691
Nov 10, 2025	0.91	0.91	0.88	0.89	0.89	-0.56%	142,779
Nov 7, 2025	0.88	0.90	0.88	0.90	0.90	2.29%	132,685
Nov 6, 2025	0.88	0.90	0.87	0.88	0.88	1.16%	184,925
Nov 5, 2025	0.84	0.88	0.82	0.87	0.87	1.76%	263,618
Nov 4, 2025	0.83	0.87	0.81	0.85	0.85	2.41%	273,415
Nov 3, 2025	0.84	0.85	0.83	0.83	0.83	-1.78%	39,332
Oct 31, 2025	0.86	0.88	0.84	0.85	0.85	-0.59%	65,825
Oct 30, 2025	0.87	0.88	0.85	0.85	0.85	-3.95%	91,021
Oct 29, 2025	0.91	0.91	0.89	0.89	0.89	-3.28%	80,706
Oct 28, 2025	0.91	0.92	0.89	0.92	0.92	0.55%	418,670
Oct 27, 2025	0.90	0.92	0.90	0.91	0.91	1.68%	80,811
Oct 24, 2025	0.88	0.90	0.88	0.90	0.90	0.85%	47,308
Oct 23, 2025	0.88	0.89	0.88	0.89	0.89	-0.28%	6,165
Oct 22, 2025	0.89	0.91	0.88	0.89	0.89	-2.20%	203,126
Oct 21, 2025	0.91	0.92	0.89	0.91	0.91	1.11%	228,202
Oct 20, 2025	0.94	0.95	0.90	0.90	0.90	-3.23%	293,605
Oct 17, 2025	0.91	0.95	0.89	0.93	0.93	2.20%	340,151
Oct 16, 2025	0.87	0.92	0.87	0.91	0.91	4.60%	177,722
Oct 15, 2025	0.85	0.88	0.85	0.87	0.87	2.35%	193,064
Oct 14, 2025	0.85	0.86	0.84	0.85	0.85	0.59%	96,514
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%	64,977
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	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	-1.23%	39,765
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