Peoplein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	0.83	0.83	0.77	0.80	0.80	-2.45%	106,719
Jan 12, 2026	0.84	0.85	0.81	0.82	0.82	-2.40%	593,083
Jan 9, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	32,442
Jan 8, 2026	0.85	0.86	0.85	0.85	0.85	-1.17%	5,904
Jan 7, 2026	0.88	0.88	0.86	0.86	0.86	-2.84%	132,635
Jan 6, 2026	0.88	0.88	0.87	0.88	0.88	-	21,264
Jan 5, 2026	0.87	0.89	0.87	0.88	0.88	1.15%	87,300
Jan 2, 2026	0.90	0.90	0.87	0.87	0.87	-2.25%	25,844
Dec 31, 2025	0.89	0.89	0.88	0.89	0.89	-	20,498
Dec 30, 2025	0.89	0.90	0.88	0.89	0.89	-	40,411
Dec 29, 2025	0.87	0.89	0.87	0.89	0.89	2.89%	19,985
Dec 24, 2025	0.89	0.89	0.86	0.87	0.87	-0.57%	11,627
Dec 23, 2025	0.90	0.90	0.86	0.87	0.87	1.16%	55,107
Dec 22, 2025	0.90	0.90	0.86	0.86	0.86	-3.37%	10,722
Dec 19, 2025	0.84	0.90	0.84	0.89	0.89	5.95%	190,778
Dec 18, 2025	0.83	0.84	0.83	0.84	0.84	-	3,123
Dec 17, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	2,314,117
Dec 16, 2025	0.83	0.85	0.83	0.84	0.84	0.60%	27,943
Dec 15, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	37,720
Dec 12, 2025	0.83	0.83	0.82	0.83	0.83	-0.60%	24,823
Dec 11, 2025	0.84	0.84	0.83	0.83	0.83	-0.60%	41,621
Dec 10, 2025	0.85	0.86	0.84	0.84	0.84	-1.76%	47,853
Dec 9, 2025	0.85	0.86	0.84	0.85	0.85	-	47,164
Dec 8, 2025	0.87	0.88	0.85	0.85	0.85	-2.86%	76,103
Dec 5, 2025	0.87	0.88	0.87	0.88	0.88	1.16%	19,726
Dec 4, 2025	0.88	0.88	0.87	0.87	0.87	-0.57%	45,207
Dec 3, 2025	0.87	0.88	0.87	0.87	0.87	-	25,181
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