Pepper Money Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.76	1.76	1.72	1.74	-	-1.14%	56,584
Apr 27, 2026	1.80	1.80	1.73	1.76	1.76	1.15%	96,249
Apr 24, 2026	1.74	1.75	1.71	1.74	1.74	-0.86%	268,637
Apr 23, 2026	1.78	1.78	1.72	1.75	1.75	-	185,989
Apr 22, 2026	1.85	1.85	1.75	1.75	1.75	-3.31%	709,140
Apr 21, 2026	1.82	1.85	1.79	1.81	1.81	0.56%	280,562
Apr 20, 2026	1.84	1.84	1.80	1.80	1.80	1.69%	365,737
Apr 17, 2026	1.81	1.81	1.76	1.77	1.77	-	173,567
Apr 16, 2026	1.80	1.81	1.76	1.77	1.77	-1.12%	401,308
Apr 15, 2026	1.80	1.85	1.79	1.79	1.79	-0.28%	380,313
Apr 14, 2026	1.83	1.83	1.79	1.80	1.80	-0.83%	123,998
Apr 13, 2026	1.84	1.85	1.76	1.81	1.81	1.12%	1,051,320
Apr 10, 2026	1.85	1.85	1.76	1.79	1.79	-4.02%	480,586
Apr 9, 2026	1.85	1.87	1.81	1.87	1.87	0.81%	341,591
Apr 8, 2026	1.77	1.85	1.77	1.85	1.85	4.82%	339,661
Apr 7, 2026	1.72	1.82	1.72	1.77	1.77	2.62%	356,495
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