PVV Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	2.04	2.08	1.83	1.86	1.86	-7.00%	2,002,724
Oct 27, 2026	1.98	2.09	1.97	2.00	2.00	1.01%	4,090,946
Oct 26, 2026	1.95	2.17	1.94	1.98	1.98	4.21%	4,762,029
Oct 23, 2026	2.02	2.02	1.88	1.90	1.90	-5.47%	780,252
Oct 22, 2026	2.03	2.08	1.98	2.01	2.01	2.03%	785,628
Oct 21, 2026	2.08	2.09	1.93	1.97	1.97	-3.43%	505,595
Oct 19, 2026	2.07	2.15	2.02	2.04	2.04	-1.92%	835,302
Oct 16, 2026	2.09	2.11	2.07	2.08	2.08	-	225,346
Oct 15, 2026	2.11	2.13	2.07	2.08	2.08	-0.48%	566,845
Oct 14, 2026	2.11	2.14	2.04	2.09	2.09	-0.48%	1,155,146
Oct 13, 2026	2.18	2.24	2.06	2.10	2.10	-2.33%	915,367
Oct 12, 2026	2.14	2.18	2.05	2.15	2.15	0.94%	737,215
Oct 9, 2026	2.11	2.20	2.07	2.13	2.13	2.90%	1,711,073
Oct 8, 2026	2.09	2.17	2.03	2.07	2.07	0.49%	768,902
Oct 7, 2026	2.13	2.20	2.05	2.06	2.06	-1.44%	1,021,008
Oct 6, 2026	2.15	2.20	2.08	2.09	2.09	-1.42%	601,507
Oct 5, 2026	2.18	2.25	2.11	2.12	2.12	-1.85%	763,061
Oct 1, 2026	2.24	2.24	2.15	2.16	2.16	-1.37%	1,143,867
Sep 30, 2026	2.21	2.29	2.13	2.19	2.19	-	1,466,015
Sep 29, 2026	2.39	2.40	2.11	2.19	2.19	-7.20%	3,910,897
Sep 28, 2026	2.48	2.48	2.35	2.36	2.36	-2.88%	1,143,198
Sep 25, 2026	2.49	2.54	2.41	2.43	2.43	-2.41%	1,236,849
Sep 24, 2026	2.44	2.54	2.38	2.49	2.49	2.89%	1,944,355
Sep 23, 2026	2.55	2.55	2.38	2.42	2.42	-5.10%	5,761,515
Sep 22, 2026	2.62	2.62	2.38	2.55	2.55	-1.54%	442,728
Sep 21, 2026	2.59	2.63	2.56	2.59	2.59	1.57%	359,629
Sep 18, 2026	2.59	2.68	2.53	2.55	2.55	-0.39%	957,626
Sep 17, 2026	2.71	2.73	2.53	2.56	2.56	-4.12%	1,533,588
Sep 16, 2026	2.65	2.69	2.53	2.67	2.67	1.14%	748,494
Sep 15, 2026	2.74	2.76	2.55	2.64	2.64	-1.49%	1,282,676
Sep 11, 2026	2.77	2.83	2.60	2.68	2.68	-3.25%	1,926,957
Sep 10, 2026	2.54	2.88	2.51	2.77	2.77	9.06%	1,920,346
Sep 9, 2026	2.69	2.70	2.52	2.54	2.54	-4.15%	595,180
Sep 8, 2026	2.77	2.80	2.59	2.65	2.65	-2.93%	1,372,380
Sep 7, 2026	2.80	2.84	2.69	2.73	2.73	-0.73%	1,127,659
Sep 4, 2026	2.88	2.95	2.72	2.75	2.75	-4.51%	1,107,357
Sep 3, 2026	2.93	2.95	2.84	2.88	2.88	0.35%	1,065,288
Sep 2, 2026	2.97	2.99	2.70	2.87	2.87	-2.05%	1,900,466
Sep 1, 2026	2.94	3.04	2.88	2.93	2.93	1.03%	1,369,626
Aug 31, 2026	3.05	3.05	2.89	2.90	2.90	-3.33%	870,802
Aug 28, 2026	3.07	3.07	2.98	3.00	3.00	-1.32%	974,775
Aug 27, 2026	3.13	3.19	2.99	3.04	3.04	-2.56%	876,918
Aug 26, 2026	3.20	3.39	3.05	3.12	3.12	-0.64%	1,551,644
Aug 25, 2026	3.21	3.21	3.07	3.14	3.14	-0.32%	400,308
Aug 24, 2026	3.21	3.34	3.00	3.15	3.15	-3.96%	3,599,208
Aug 21, 2026	3.37	3.37	3.20	3.28	3.28	-0.61%	1,062,297
Aug 20, 2026	3.35	3.40	3.30	3.30	3.30	-0.30%	265,259
Aug 19, 2026	3.43	3.43	3.30	3.31	3.31	-0.30%	3,307,445
Aug 18, 2026	3.47	3.47	3.21	3.32	3.32	-1.48%	4,842,336
Aug 17, 2026	3.55	3.57	3.07	3.37	3.37	-3.99%	683,546