Peiport Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.93	0.93	0.91	0.92	0.92	-1.08%	282,000
Aug 21, 2026	0.89	0.93	0.89	0.93	0.93	3.93%	418,000
Aug 20, 2026	0.89	0.89	0.89	0.89	0.89	1.71%	136,000
Aug 19, 2026	0.89	0.89	0.87	0.88	0.88	-1.69%	190,000
Aug 18, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	106,000
Aug 17, 2026	0.89	0.90	0.89	0.90	0.90	2.27%	28,000
Aug 14, 2026	0.88	0.90	0.88	0.88	0.88	-1.12%	58,000
Aug 13, 2026	0.90	0.90	0.90	0.89	0.89	-	188,000
Aug 12, 2026	0.90	0.90	0.87	0.89	0.89	-	108,000
Aug 11, 2026	0.90	0.90	0.88	0.89	0.89	1.14%	94,000
Aug 10, 2026	0.89	0.89	0.87	0.88	0.88	-0.56%	266,000
Aug 7, 2026	0.88	0.89	0.88	0.89	0.89	-0.56%	16,000
Aug 6, 2026	0.91	0.91	0.88	0.89	0.89	-0.56%	48,000
Aug 5, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	8,000
Aug 4, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	74,000
Aug 3, 2026	0.91	0.91	0.91	0.90	0.90	0.56%	12,000
Jul 31, 2026	0.89	0.89	0.87	0.89	0.89	-	68,000
Jul 30, 2026	0.87	0.89	0.87	0.89	0.89	2.30%	220,000
Jul 29, 2026	0.85	0.87	0.85	0.87	0.87	2.35%	92,000
Jul 28, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	596,000
Jul 27, 2026	0.85	0.85	0.84	0.84	0.84	-2.33%	76,000
Jul 24, 2026	0.87	0.86	0.85	0.86	0.86	-1.15%	62,000
Jul 23, 2026	0.90	0.90	0.87	0.87	0.87	-2.25%	88,000
Jul 22, 2026	0.87	0.89	0.87	0.89	0.89	-	42,000
Jul 21, 2026	0.87	0.90	0.87	0.89	0.89	-	36,000
Jul 20, 2026	0.87	0.89	0.87	0.89	0.89	-	62,000
Jul 17, 2026	0.90	0.90	0.90	0.89	0.89	-1.11%	2,000
Jul 16, 2026	0.90	0.90	0.90	0.90	0.90	-	14,000
Jul 15, 2026	0.88	0.90	0.88	0.90	0.90	3.45%	68,000
Jul 14, 2026	0.86	0.87	0.86	0.87	0.87	-	58,000
Jul 13, 2026	0.88	0.88	0.86	0.87	0.87	-	48,000
Jul 10, 2026	0.86	0.87	0.85	0.87	0.87	-	156,000
Jul 9, 2026	0.88	0.88	0.87	0.87	0.87	-	34,000
Jul 8, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	56,000
Jul 7, 2026	0.85	0.87	0.85	0.86	0.86	2.38%	166,000
Jul 6, 2026	0.82	0.84	0.82	0.84	0.84	2.44%	72,000
Jul 3, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	24,000
Jul 2, 2026	0.84	0.84	0.81	0.83	0.83	-1.19%	58,000
Jun 30, 2026	0.84	0.85	0.82	0.84	0.84	1.20%	108,000
Jun 29, 2026	0.80	0.83	0.78	0.83	0.83	2.47%	168,000
Jun 26, 2026	0.81	0.83	0.80	0.81	0.81	-1.22%	168,000
Jun 25, 2026	0.83	0.85	0.81	0.82	0.82	-	172,000
Jun 24, 2026	0.86	0.88	0.82	0.82	0.82	-4.65%	360,000
Jun 23, 2026	0.86	0.89	0.86	0.86	0.86	-2.27%	364,000
Jun 22, 2026	0.91	0.91	0.85	0.88	0.88	-3.30%	746,000
Jun 18, 2026	0.94	0.95	0.90	0.91	0.91	1.56%	368,000
Jun 17, 2026	0.95	0.95	0.94	0.95	0.90	-	184,000
Jun 16, 2026	0.95	0.95	0.93	0.95	0.90	-	284,000
Jun 15, 2026	0.93	0.95	0.93	0.95	0.90	2.15%	146,000
Jun 12, 2026	0.95	0.95	0.93	0.93	0.88	-2.11%	312,000