Peoplein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.67	0.67	0.65	0.65	-	-1.52%	371,849
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
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