Peoplein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.47	0.47	0.45	0.46	0.46	1.10%	18,874
Nov 6, 2026	0.42	0.46	0.42	0.46	0.46	3.41%	119,064
Nov 5, 2026	0.44	0.47	0.43	0.44	0.44	-	51,358
Nov 4, 2026	0.46	0.46	0.44	0.44	0.44	-6.38%	60,309
Nov 3, 2026	0.47	0.48	0.47	0.47	0.47	2.17%	42,585
Nov 2, 2026	0.50	0.50	0.46	0.46	0.46	-8.00%	22,341
Oct 30, 2026	0.51	0.51	0.47	0.50	0.50	-1.96%	19,372
Oct 29, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	68,227
Oct 28, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	66,462
Oct 27, 2026	0.50	0.52	0.48	0.50	0.50	-2.94%	63,620
Oct 26, 2026	0.50	0.51	0.49	0.51	0.51	-	52,739
Oct 23, 2026	0.51	0.51	0.51	0.51	0.51	-2.86%	23
Oct 22, 2026	0.51	0.53	0.51	0.53	0.53	0.96%	56,638
Oct 21, 2026	0.52	0.52	0.51	0.52	0.52	-	25,684
Oct 20, 2026	0.53	0.53	0.50	0.52	0.52	-1.89%	150,554
Oct 19, 2026	0.52	0.53	0.50	0.53	0.53	6.00%	45,633
Oct 16, 2026	0.53	0.53	0.50	0.50	0.50	-0.99%	8,982
Oct 15, 2026	0.51	0.51	0.46	0.51	0.51	1.00%	270,466
Oct 14, 2026	0.51	0.51	0.48	0.50	0.50	-2.91%	391,694
Oct 13, 2026	0.54	0.54	0.50	0.52	0.52	-7.21%	149,593
Oct 12, 2026	0.56	0.56	0.54	0.56	0.56	-	17,972
Oct 9, 2026	0.55	0.56	0.53	0.56	0.56	1.83%	18,090
Oct 8, 2026	0.54	0.55	0.54	0.55	0.55	2.83%	14,498
Oct 7, 2026	0.55	0.55	0.53	0.53	0.53	-2.75%	56,118
Oct 6, 2026	0.54	0.56	0.54	0.55	0.55	-0.91%	61,533
Oct 5, 2026	0.54	0.55	0.54	0.55	0.55	-	41,373
Oct 2, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	209,361
Oct 1, 2026	0.56	0.57	0.56	0.56	0.56	-2.61%	86,803
Sep 30, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	52,385
Sep 29, 2026	0.57	0.57	0.56	0.57	0.57	-	125,232
Sep 28, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	68,245
Sep 25, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	421,849
Sep 24, 2026	0.59	0.59	0.57	0.59	0.59	-1.67%	688,313
Sep 23, 2026	0.60	0.61	0.59	0.60	0.60	-	98,466
Sep 22, 2026	0.59	0.61	0.59	0.60	0.60	0.84%	79,066
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