Peiport Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.95	0.95	0.93	0.93	0.93	-2.11%	170,000
May 29, 2026	0.93	0.95	0.93	0.95	0.95	2.15%	48,000
May 28, 2026	0.92	0.94	0.92	0.93	0.93	-1.06%	40,000
May 27, 2026	0.94	0.94	0.93	0.94	0.94	-	32,000
May 26, 2026	0.93	0.94	0.92	0.94	0.94	2.17%	122,000
May 22, 2026	0.95	0.95	0.92	0.92	0.92	-1.08%	214,000
May 21, 2026	0.96	0.96	0.93	0.93	0.93	-	116,000
May 20, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	66,000
May 19, 2026	0.92	0.92	0.91	0.92	0.92	-	72,000
May 18, 2026	0.92	0.93	0.91	0.92	0.92	-1.08%	80,000
May 15, 2026	0.95	0.95	0.92	0.93	0.93	-2.11%	100,000
May 14, 2026	0.92	0.95	0.92	0.95	0.95	2.15%	124,000
May 13, 2026	0.92	0.95	0.92	0.93	0.93	1.09%	108,000
May 12, 2026	0.92	0.93	0.91	0.92	0.92	-	132,000
May 11, 2026	0.92	0.93	0.91	0.92	0.92	-1.08%	162,000
May 8, 2026	0.91	0.94	0.91	0.93	0.93	1.09%	68,000
May 7, 2026	0.92	0.92	0.91	0.92	0.92	-	112,000
May 6, 2026	0.92	0.95	0.91	0.92	0.92	-	200,000
May 5, 2026	0.92	0.94	0.90	0.92	0.92	-	852,000
May 4, 2026	0.92	0.93	0.90	0.92	0.92	-2.13%	266,000
Apr 30, 2026	0.93	0.94	0.92	0.94	0.94	-	166,000
Apr 29, 2026	0.94	0.95	0.92	0.94	0.94	-	64,000
Apr 28, 2026	0.93	0.94	0.92	0.94	0.94	-	10,000
Apr 27, 2026	0.94	0.95	0.92	0.94	0.94	2.17%	124,000
Apr 24, 2026	0.93	0.95	0.92	0.92	0.92	-2.13%	2,078,000
Apr 23, 2026	0.92	0.94	0.91	0.94	0.94	1.08%	64,000
Apr 22, 2026	0.95	0.95	0.93	0.93	0.93	-	110,000
Apr 21, 2026	0.93	0.93	0.91	0.93	0.93	-	192,000
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