Peoplein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	0.70	0.71	0.69	0.71	0.71	0.71%	32,374
Jul 8, 2026	0.71	0.71	0.71	0.71	0.71	-2.08%	14,045
Jul 7, 2026	0.70	0.72	0.69	0.72	0.72	-	29,479
Jul 6, 2026	0.72	0.72	0.72	0.72	0.72	-	5,937
Jul 3, 2026	0.70	0.72	0.70	0.72	0.72	5.88%	44,906
Jul 2, 2026	0.69	0.70	0.68	0.68	0.68	-2.16%	6,274
Jul 1, 2026	0.68	0.70	0.68	0.70	0.70	-	82,233
Jun 30, 2026	0.70	0.71	0.68	0.70	0.70	-0.71%	94,099
Jun 29, 2026	0.65	0.70	0.65	0.70	0.70	6.87%	274,353
Jun 26, 2026	0.66	0.68	0.66	0.66	0.66	-	242,675
Jun 25, 2026	0.70	0.70	0.63	0.66	0.66	-3.68%	172,298
Jun 24, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	54,201
Jun 23, 2026	0.70	0.71	0.70	0.70	0.70	0.72%	139,218
Jun 22, 2026	0.70	0.71	0.70	0.70	0.70	-2.11%	255,361
Jun 19, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	139,030
Jun 18, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	42,627
Jun 17, 2026	0.69	0.71	0.69	0.71	0.71	0.71%	109,350
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