Peoplein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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