Peoplein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	0.62	0.63	0.62	0.62	0.62	-	23,476
Apr 2, 2026	0.63	0.63	0.62	0.62	0.62	-3.13%	55,844
Apr 1, 2026	0.62	0.64	0.61	0.64	0.64	5.79%	139,788
Mar 31, 2026	0.60	0.61	0.60	0.61	0.61	-	132,658
Mar 30, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	7,109
Mar 27, 2026	0.62	0.63	0.61	0.61	0.61	-2.40%	66,470
Mar 26, 2026	0.63	0.63	0.62	0.63	0.63	0.81%	8,966
Mar 25, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	148,398
Mar 24, 2026	0.62	0.63	0.61	0.62	0.62	-0.81%	84,172
Mar 23, 2026	0.61	0.63	0.60	0.62	0.62	-1.59%	305,253
Mar 20, 2026	0.63	0.63	0.62	0.63	0.63	-	474,272
Mar 19, 2026	0.63	0.64	0.63	0.63	0.63	-	335,449
Mar 18, 2026	0.66	0.66	0.63	0.63	0.63	-3.82%	792,414
Mar 17, 2026	0.63	0.67	0.63	0.66	0.66	4.80%	237,980
Mar 16, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	546,106
Mar 13, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	426,638
Mar 12, 2026	0.63	0.64	0.63	0.64	0.64	2.40%	132,696
Mar 11, 2026	0.63	0.63	0.62	0.63	0.63	-	383,654
Mar 10, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	590,442
Mar 9, 2026	0.65	0.65	0.63	0.63	0.63	-2.33%	666,186
Mar 6, 2026	0.65	0.67	0.65	0.65	0.65	-0.77%	337,090
Mar 5, 2026	0.66	0.68	0.65	0.65	0.65	-	622,392
Mar 4, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	308,245
Mar 3, 2026	0.67	0.67	0.65	0.66	0.66	-0.76%	422,574
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