Peiport Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	0.94	0.95	0.94	0.95	0.90	-	104,000
Jun 10, 2026	0.94	0.95	0.93	0.95	0.90	1.06%	174,000
Jun 9, 2026	0.93	0.94	0.93	0.94	0.89	2.17%	152,000
Jun 8, 2026	0.93	0.94	0.91	0.92	0.87	-1.08%	788,000
Jun 5, 2026	0.95	0.95	0.92	0.93	0.88	-	114,000
Jun 4, 2026	0.94	0.94	0.93	0.93	0.88	-	72,000
Jun 3, 2026	0.95	0.95	0.92	0.93	0.88	-1.06%	176,000
Jun 2, 2026	0.93	0.95	0.91	0.94	0.89	1.08%	252,000
Jun 1, 2026	0.95	0.95	0.93	0.93	0.88	-2.11%	170,000
May 29, 2026	0.93	0.95	0.93	0.95	0.90	2.15%	48,000
May 28, 2026	0.92	0.94	0.92	0.93	0.88	-1.06%	40,000
May 27, 2026	0.94	0.94	0.93	0.94	0.89	-	32,000
May 26, 2026	0.93	0.94	0.92	0.94	0.89	2.17%	122,000
May 22, 2026	0.95	0.95	0.92	0.92	0.87	-1.08%	214,000
May 21, 2026	0.96	0.96	0.93	0.93	0.88	-	116,000