Peiport Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.93	0.93	0.91	0.93	0.93	-	42,000
Apr 17, 2026	0.93	0.93	0.91	0.93	0.93	1.09%	322,000
Apr 16, 2026	0.93	0.95	0.92	0.92	0.92	-2.13%	130,000
Apr 15, 2026	0.93	0.95	0.92	0.94	0.94	1.08%	138,000
Apr 14, 2026	0.94	0.96	0.92	0.93	0.93	-1.06%	88,000
Apr 13, 2026	0.94	0.94	0.92	0.94	0.94	-	46,000
Apr 10, 2026	0.94	0.95	0.92	0.94	0.94	-	90,000
Apr 9, 2026	0.93	0.95	0.90	0.94	0.94	1.08%	318,000
Apr 8, 2026	0.92	0.93	0.91	0.93	0.93	3.33%	216,000
Apr 2, 2026	0.91	0.91	0.90	0.90	0.90	-	34,000
Apr 1, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	100,000
Mar 31, 2026	0.90	0.91	0.88	0.89	0.89	-1.11%	122,000
Mar 30, 2026	0.90	0.90	0.87	0.90	0.90	-	296,000
Mar 27, 2026	0.92	0.92	0.90	0.90	0.90	-	184,000
Mar 26, 2026	0.90	0.90	0.89	0.90	0.90	-	46,000
Mar 25, 2026	0.91	0.91	0.88	0.90	0.90	-	108,000
Mar 24, 2026	0.88	0.90	0.88	0.90	0.90	4.65%	160,000
Mar 23, 2026	0.92	0.92	0.85	0.86	0.86	-7.53%	1,430,000
Mar 20, 2026	0.94	0.94	0.92	0.93	0.93	-1.06%	86,000
Mar 19, 2026	0.92	0.94	0.92	0.94	0.94	3.30%	684,000
Mar 18, 2026	0.91	0.93	0.91	0.91	0.91	1.11%	298,000
Mar 17, 2026	0.90	0.91	0.89	0.90	0.90	-1.10%	102,000
Mar 16, 2026	0.90	0.92	0.90	0.91	0.91	2.25%	616,000
Mar 13, 2026	0.89	0.90	0.88	0.89	0.89	1.14%	102,000
Mar 12, 2026	0.90	0.90	0.86	0.88	0.88	-1.12%	120,000
Mar 11, 2026	0.86	0.89	0.84	0.89	0.89	3.49%	28,000
Mar 10, 2026	0.84	0.86	0.83	0.86	0.86	3.61%	16,000
Mar 9, 2026	0.84	0.84	0.82	0.83	0.83	-2.35%	250,000
Mar 6, 2026	0.86	0.86	0.83	0.85	0.85	-	246,000
Mar 5, 2026	0.85	0.85	0.84	0.85	0.85	-	134,000
Mar 4, 2026	0.83	0.85	0.81	0.85	0.85	1.19%	336,000
Mar 3, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	266,000
Mar 2, 2026	0.89	0.89	0.85	0.87	0.87	-2.25%	222,000
Feb 27, 2026	0.89	0.90	0.89	0.89	0.89	-	44,000
Feb 26, 2026	0.89	0.92	0.89	0.89	0.89	-	182,000
Feb 25, 2026	0.88	0.92	0.88	0.89	0.89	2.30%	506,000
Feb 24, 2026	0.84	0.87	0.83	0.87	0.87	3.57%	434,000
Feb 23, 2026	0.83	0.84	0.82	0.84	0.84	2.44%	302,000
Feb 20, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	94,000
Feb 16, 2026	0.82	0.82	0.80	0.81	0.81	-	86,000
Feb 13, 2026	0.84	0.84	0.80	0.81	0.81	-2.41%	216,000
Feb 12, 2026	0.84	0.84	0.81	0.83	0.83	-	234,000
Feb 11, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	154,000
Feb 10, 2026	0.83	0.84	0.82	0.82	0.82	-	184,000
Feb 9, 2026	0.82	0.83	0.82	0.82	0.82	1.23%	100,000
Feb 6, 2026	0.82	0.82	0.81	0.81	0.81	-3.57%	76,000
Feb 5, 2026	0.79	0.84	0.79	0.84	0.84	6.33%	136,600
Feb 4, 2026	0.78	0.79	0.77	0.79	0.79	-	214,000
Feb 3, 2026	0.80	0.81	0.77	0.79	0.79	-3.66%	240,000
Feb 2, 2026	0.83	0.83	0.80	0.82	0.82	-2.38%	444,000