Peoplein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.57	0.60	0.57	0.60	0.60	0.85%	66,264
Sep 18, 2026	0.59	0.60	0.58	0.59	0.59	0.85%	50,159
Sep 17, 2026	0.56	0.59	0.56	0.59	0.59	-1.68%	34,230
Sep 16, 2026	0.59	0.60	0.58	0.60	0.60	-	73,813
Sep 15, 2026	0.60	0.61	0.59	0.60	0.60	-2.46%	155,300
Sep 14, 2026	0.62	0.62	0.59	0.61	0.61	0.83%	320,188
Sep 11, 2026	0.58	0.61	0.58	0.61	0.61	3.42%	178,137
Sep 10, 2026	0.56	0.59	0.55	0.59	0.59	5.41%	153,572
Sep 9, 2026	0.54	0.56	0.53	0.56	0.56	3.74%	51,444
Sep 8, 2026	0.55	0.55	0.54	0.54	0.54	-3.60%	128,399
Sep 7, 2026	0.58	0.58	0.53	0.56	0.56	-6.72%	245,495
Sep 4, 2026	0.58	0.62	0.58	0.60	0.60	-0.83%	99,332
Sep 3, 2026	0.61	0.62	0.60	0.60	0.60	-4.76%	246,935
Sep 2, 2026	0.63	0.64	0.57	0.63	0.63	-3.82%	320,706
Sep 1, 2026	0.67	0.67	0.65	0.66	0.66	-2.24%	61,022
Aug 31, 2026	0.67	0.70	0.67	0.67	0.67	-2.90%	152,872
Aug 28, 2026	0.68	0.69	0.67	0.69	0.69	-	7,906
Aug 27, 2026	0.67	0.70	0.67	0.69	0.69	-4.17%	6,923
Aug 26, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	81,374
Aug 25, 2026	0.64	0.72	0.64	0.71	0.71	2.90%	74,834
Aug 24, 2026	0.66	0.69	0.66	0.69	0.69	3.76%	5,657
Aug 21, 2026	0.64	0.67	0.64	0.67	0.67	0.76%	23,386
Aug 20, 2026	0.64	0.67	0.64	0.66	0.66	0.76%	23,083
Aug 19, 2026	0.68	0.68	0.65	0.66	0.66	-3.68%	38,423
Aug 18, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	22,939
Aug 17, 2026	0.69	0.70	0.69	0.69	0.69	-	20,160
Aug 14, 2026	0.71	0.71	0.69	0.69	0.69	-	8,573
Aug 13, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	11,510
Aug 12, 2026	0.70	0.71	0.70	0.70	0.70	0.72%	27,403
Aug 11, 2026	0.70	0.70	0.70	0.70	0.70	-1.42%	52,537
Aug 10, 2026	0.70	0.72	0.70	0.71	0.71	-1.40%	49,884
Aug 7, 2026	0.71	0.72	0.69	0.72	0.72	-	53,913
Aug 6, 2026	0.71	0.72	0.70	0.72	0.72	0.70%	12,934
Aug 5, 2026	0.70	0.71	0.70	0.71	0.71	-0.70%	60,483
Aug 4, 2026	0.71	0.72	0.70	0.72	0.72	1.42%	56,901
Aug 3, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	28,328
Jul 31, 2026	0.71	0.72	0.71	0.71	0.71	-	16,903
Jul 30, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	66,032
Jul 29, 2026	0.69	0.70	0.67	0.70	0.70	-0.71%	32,149
Jul 28, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	55,398
Jul 27, 2026	0.70	0.72	0.70	0.71	0.71	-0.70%	38,493
Jul 24, 2026	0.69	0.72	0.69	0.72	0.72	-0.69%	28,118
Jul 22, 2026	0.72	0.72	0.71	0.72	0.72	3.60%	26,791
Jul 21, 2026	0.68	0.70	0.68	0.70	0.70	-	23,527
Jul 20, 2026	0.68	0.71	0.68	0.70	0.70	2.21%	14,778
Jul 16, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	7,572
Jul 15, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	17,395
Jul 14, 2026	0.70	0.70	0.67	0.70	0.70	2.94%	63,338
Jul 13, 2026	0.69	0.70	0.68	0.68	0.68	-2.86%	22,370
Jul 10, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	6,021