Pepper Money Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	1.82	1.82	1.72	1.72	1.72	-4.97%	780,782
Apr 1, 2026	1.77	1.82	1.77	1.81	1.81	3.43%	196,268
Mar 31, 2026	1.73	1.78	1.72	1.75	1.75	2.04%	1,261,144
Mar 30, 2026	1.76	1.77	1.70	1.72	1.72	-2.00%	6,551,089
Mar 27, 2026	1.75	1.77	1.74	1.75	1.75	-0.57%	137,901
Mar 26, 2026	1.77	1.78	1.72	1.76	1.76	-0.56%	707,414
Mar 25, 2026	1.72	1.83	1.55	1.77	1.77	5.36%	1,416,526
Mar 24, 2026	1.70	1.74	1.68	1.68	1.68	0.30%	566,466
Mar 23, 2026	1.82	1.82	1.67	1.68	1.68	-5.10%	675,782
Mar 20, 2026	1.88	1.88	1.76	1.77	1.77	-4.85%	506,857
Mar 19, 2026	1.90	1.91	1.85	1.86	1.86	-0.80%	338,695
Mar 18, 2026	1.83	1.91	1.81	1.87	1.87	4.18%	850,778
Mar 17, 2026	2.01	2.01	1.76	1.80	1.80	-14.93%	1,774,988
Mar 16, 2026	2.12	2.13	2.08	2.11	2.11	-0.47%	211,953
Mar 13, 2026	2.13	2.16	2.09	2.12	2.12	-0.93%	375,196
Mar 12, 2026	2.16	2.21	2.13	2.14	2.14	-5.31%	492,931
Mar 11, 2026	2.30	2.33	2.25	2.26	2.18	0.44%	746,894
Mar 10, 2026	2.27	2.29	2.23	2.25	2.17	1.81%	400,078
Mar 9, 2026	2.24	2.24	2.15	2.21	2.13	-1.34%	673,724
Mar 6, 2026	2.23	2.26	2.20	2.24	2.16	0.90%	644,701
Mar 5, 2026	2.26	2.27	2.20	2.22	2.14	0.91%	1,028,994
Mar 4, 2026	2.25	2.26	2.16	2.20	2.12	-4.35%	1,287,717
Mar 3, 2026	2.37	2.38	2.25	2.30	2.22	-3.77%	1,326,329
Mar 2, 2026	2.39	2.42	2.37	2.39	2.31	-1.24%	1,074,283
Feb 27, 2026	2.39	2.44	2.37	2.42	2.34	2.11%	1,659,633
Feb 26, 2026	2.35	2.37	2.33	2.37	2.29	1.28%	116,809
Feb 25, 2026	2.36	2.36	2.30	2.34	2.26	-0.43%	315,367
Feb 24, 2026	2.34	2.38	2.33	2.35	2.27	-0.42%	398,430
Feb 23, 2026	2.34	2.37	2.30	2.36	2.28	-	355,525
Feb 20, 2026	2.34	2.39	2.33	2.36	2.28	-1.26%	337,847
Feb 19, 2026	2.34	2.39	2.30	2.39	2.31	3.46%	338,169
Feb 18, 2026	2.34	2.34	2.25	2.31	2.23	-1.28%	228,290
Feb 17, 2026	2.25	2.34	2.25	2.34	2.26	2.18%	255,681
Feb 16, 2026	2.32	2.33	2.27	2.29	2.21	-	345,544
Feb 13, 2026	2.29	2.31	2.27	2.29	2.21	-	300,008
Feb 12, 2026	2.27	2.30	2.25	2.29	2.21	0.88%	385,586
Feb 11, 2026	2.25	2.28	2.20	2.27	2.19	1.34%	364,102
Feb 10, 2026	2.31	2.31	2.23	2.24	2.16	-0.88%	751,715
Feb 9, 2026	2.25	2.35	2.15	2.26	2.18	28.41%	2,762,743
Feb 6, 2026	1.70	1.81	1.69	1.76	1.70	1.73%	953,067
Feb 5, 2026	1.82	1.86	1.71	1.73	1.67	-4.95%	596,201
Feb 4, 2026	1.95	1.95	1.81	1.82	1.76	-6.43%	562,925
Feb 3, 2026	1.98	2.02	1.92	1.95	1.88	-2.26%	793,296
Feb 2, 2026	1.98	2.01	1.94	1.99	1.92	1.27%	226,152
Jan 30, 2026	1.96	2.01	1.95	1.97	1.90	0.26%	485,127
Jan 29, 2026	1.98	1.99	1.92	1.96	1.89	1.03%	270,095
Jan 28, 2026	1.99	2.00	1.94	1.94	1.87	-2.51%	161,372
Jan 27, 2026	2.04	2.04	1.98	1.99	1.92	-1.97%	187,981
Jan 23, 2026	2.03	2.04	2.01	2.03	1.96	0.50%	107,726
Jan 22, 2026	2.00	2.04	1.98	2.02	1.95	2.02%	229,606