Pervasive Commodities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	3.21	3.21	3.21	3.21	3.21	1.90%	115
Jun 19, 2026	3.15	3.15	3.15	3.15	3.15	1.94%	111
Jun 18, 2026	3.09	3.09	3.09	3.09	3.09	1.98%	57
Jun 17, 2026	3.03	3.03	3.03	3.03	3.03	1.68%	471
Jun 16, 2026	2.98	2.98	2.98	2.98	2.98	1.71%	112
Jun 15, 2026	2.93	2.93	2.93	2.93	2.93	1.74%	50
Jun 12, 2026	2.88	2.88	2.88	2.88	2.88	4.73%	101
Jun 11, 2026	2.75	2.75	2.75	2.75	2.75	4.96%	6,506
Jun 10, 2026	2.62	2.62	2.62	2.62	2.62	4.80%	75
Jun 9, 2026	2.50	2.50	2.50	2.50	2.50	4.60%	89
Jun 8, 2026	2.39	2.39	2.39	2.39	2.39	4.82%	81
Jun 5, 2026	2.28	2.28	2.28	2.28	2.28	4.59%	91
Jun 4, 2026	2.18	2.18	2.18	2.18	2.18	4.81%	48
Jun 3, 2026	2.08	2.08	2.08	2.08	2.08	4.52%	54
Jun 2, 2026	1.99	1.99	1.99	1.99	1.99	4.74%	85
Jun 1, 2026	1.90	1.90	1.90	1.90	1.90	4.97%	61
May 29, 2026	1.81	1.81	1.81	1.81	1.81	4.62%	77
May 27, 2026	1.73	1.73	1.73	1.73	1.73	4.85%	61
May 26, 2026	1.65	1.65	1.65	1.65	1.65	4.43%	52
May 25, 2026	1.58	1.58	1.58	1.58	1.58	4.64%	45
May 22, 2026	1.51	1.51	1.51	1.51	1.51	4.86%	34
May 21, 2026	1.44	1.44	1.44	1.44	1.44	4.35%	26
May 20, 2026	1.38	1.38	1.38	1.38	1.38	4.55%	38
May 19, 2026	1.32	1.32	1.32	1.32	1.32	4.76%	25