Peoplein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.69	0.70	0.69	0.70	-	-	103,030
Jun 16, 2026	0.70	0.70	0.69	0.70	0.70	-	76,490
Jun 15, 2026	0.65	0.70	0.65	0.70	0.70	7.69%	225,919
Jun 12, 2026	0.65	0.67	0.65	0.65	0.65	-1.52%	109,851
Jun 11, 2026	0.66	0.68	0.65	0.66	0.66	-1.49%	488,146
Jun 10, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	70,119
Jun 9, 2026	0.63	0.68	0.63	0.68	0.68	6.25%	183,594
Jun 5, 2026	0.64	0.64	0.62	0.64	0.64	0.79%	393,617
Jun 4, 2026	0.64	0.64	0.63	0.64	0.64	-1.55%	341,757
Jun 3, 2026	0.62	0.65	0.62	0.65	0.65	1.57%	112,339
Jun 2, 2026	0.64	0.64	0.62	0.64	0.64	-1.55%	212,875
Jun 1, 2026	0.65	0.66	0.62	0.65	0.65	-0.77%	94,470
May 29, 2026	0.60	0.65	0.60	0.65	0.65	9.24%	532,223
May 28, 2026	0.60	0.61	0.60	0.60	0.60	-	63,399
May 27, 2026	0.57	0.61	0.57	0.60	0.60	3.48%	214,442
May 26, 2026	0.56	0.58	0.56	0.58	0.58	3.60%	128,724
May 25, 2026	0.56	0.57	0.56	0.56	0.56	-0.89%	191,975
May 22, 2026	0.56	0.56	0.55	0.56	0.56	-	244,605
May 21, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	106,768
May 20, 2026	0.56	0.56	0.55	0.56	0.56	-	102,020
May 19, 2026	0.54	0.56	0.54	0.56	0.56	2.78%	13,683
May 18, 2026	0.55	0.55	0.53	0.54	0.54	-2.70%	69,408
May 15, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	50,634
May 14, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	29,168
May 13, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	67,672
May 12, 2026	0.57	0.58	0.56	0.56	0.56	-0.88%	30,581
May 11, 2026	0.57	0.58	0.57	0.57	0.57	-0.88%	47,312
May 8, 2026	0.58	0.58	0.56	0.57	0.57	-0.87%	80,014
May 7, 2026	0.58	0.58	0.57	0.58	0.58	-	37,282
May 6, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	164,583
May 5, 2026	0.58	0.58	0.58	0.58	0.58	-0.85%	114,226
May 4, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	60,761
May 1, 2026	0.60	0.60	0.59	0.59	0.59	-	111,544
Apr 30, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	228,961
Apr 29, 2026	0.60	0.60	0.60	0.60	0.60	-	256,771
Apr 28, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	16,387
Apr 27, 2026	0.60	0.61	0.60	0.61	0.61	-	107,561
Apr 24, 2026	0.61	0.61	0.61	0.61	0.61	-	112,142
Apr 23, 2026	0.61	0.61	0.61	0.61	0.61	-	8,603
Apr 22, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	26,708
Apr 21, 2026	0.61	0.62	0.61	0.61	0.61	-	78,788
Apr 20, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	197,090
Apr 17, 2026	0.62	0.63	0.62	0.62	0.62	-0.80%	53,731
Apr 16, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	86,368
Apr 15, 2026	0.62	0.63	0.62	0.62	0.62	-	17,227
Apr 14, 2026	0.62	0.62	0.61	0.62	0.62	0.81%	148,355
Apr 13, 2026	0.62	0.62	0.62	0.62	0.62	-2.38%	109,634
Apr 10, 2026	0.64	0.64	0.63	0.63	0.63	-	31,554
Apr 9, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	82,085
Apr 8, 2026	0.63	0.65	0.63	0.64	0.64	3.23%	69,115