Peiport Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	0.91	0.92	0.91	0.92	-	0.55%	18,000
Sep 11, 2026	0.92	0.92	0.91	0.92	0.92	1.10%	544,000
Sep 10, 2026	0.92	0.92	0.90	0.91	0.91	4.02%	976,000
Sep 9, 2026	0.94	0.96	0.94	0.95	0.87	1.60%	1,402,000
Sep 8, 2026	0.94	0.94	0.93	0.94	0.86	1.08%	326,000
Sep 7, 2026	0.94	0.94	0.89	0.93	0.85	-1.07%	640,000
Sep 4, 2026	0.94	0.94	0.92	0.94	0.86	-0.53%	278,000
Sep 3, 2026	0.94	0.94	0.93	0.94	0.86	2.73%	140,000
Sep 2, 2026	0.94	0.94	0.92	0.92	0.84	-1.61%	156,000
Sep 1, 2026	0.95	0.95	0.92	0.93	0.85	1.09%	472,000
Aug 31, 2026	0.92	0.93	0.92	0.92	0.84	-	314,000
Aug 28, 2026	0.93	0.93	0.92	0.92	0.84	-0.54%	188,000
Aug 27, 2026	0.92	0.96	0.91	0.93	0.85	1.09%	826,000
Aug 26, 2026	0.90	0.92	0.90	0.92	0.84	1.67%	114,000
Aug 25, 2026	0.92	0.92	0.87	0.90	0.82	-1.64%	342,000
Aug 24, 2026	0.93	0.93	0.91	0.92	0.84	-1.08%	282,000
Aug 21, 2026	0.89	0.93	0.89	0.93	0.85	3.93%	418,000
Aug 20, 2026	0.89	0.89	0.89	0.89	0.82	1.71%	136,000
Aug 19, 2026	0.89	0.89	0.87	0.88	0.80	-1.69%	190,000
Aug 18, 2026	0.90	0.90	0.89	0.89	0.82	-1.11%	106,000
Aug 17, 2026	0.89	0.90	0.89	0.90	0.82	2.27%	28,000
Aug 14, 2026	0.88	0.90	0.88	0.88	0.81	-1.12%	58,000
Aug 13, 2026	0.90	0.90	0.90	0.89	0.82	-	188,000
Aug 12, 2026	0.90	0.90	0.87	0.89	0.82	-	108,000
Aug 11, 2026	0.90	0.90	0.88	0.89	0.82	1.14%	94,000
Aug 10, 2026	0.89	0.89	0.87	0.88	0.81	-0.56%	266,000
Aug 7, 2026	0.88	0.89	0.88	0.89	0.81	-0.56%	16,000
Aug 6, 2026	0.91	0.91	0.88	0.89	0.82	-0.56%	48,000
Aug 5, 2026	0.90	0.90	0.90	0.90	0.82	-0.56%	8,000
Aug 4, 2026	0.90	0.90	0.90	0.90	0.82	0.56%	74,000
Aug 3, 2026	0.91	0.91	0.91	0.90	0.82	0.56%	12,000
Jul 31, 2026	0.89	0.89	0.87	0.89	0.82	-	68,000
Jul 30, 2026	0.87	0.89	0.87	0.89	0.82	2.30%	220,000
Jul 29, 2026	0.85	0.87	0.85	0.87	0.80	2.35%	92,000
Jul 28, 2026	0.84	0.85	0.84	0.85	0.78	1.19%	596,000
Jul 27, 2026	0.85	0.85	0.84	0.84	0.77	-2.33%	76,000
Jul 24, 2026	0.87	0.86	0.85	0.86	0.79	-1.15%	62,000
Jul 23, 2026	0.90	0.90	0.87	0.87	0.80	-2.25%	88,000
Jul 22, 2026	0.87	0.89	0.87	0.89	0.82	-	42,000
Jul 21, 2026	0.87	0.90	0.87	0.89	0.82	-	36,000
Jul 20, 2026	0.87	0.89	0.87	0.89	0.82	-	62,000
Jul 17, 2026	0.90	0.90	0.90	0.89	0.82	-1.11%	2,000
Jul 16, 2026	0.90	0.90	0.90	0.90	0.82	-	14,000
Jul 15, 2026	0.88	0.90	0.88	0.90	0.82	3.45%	68,000
Jul 14, 2026	0.86	0.87	0.86	0.87	0.80	-	58,000
Jul 13, 2026	0.88	0.88	0.86	0.87	0.80	-	48,000
Jul 10, 2026	0.86	0.87	0.85	0.87	0.80	-	156,000
Jul 9, 2026	0.88	0.88	0.87	0.87	0.80	-	34,000
Jul 8, 2026	0.86	0.87	0.86	0.87	0.80	1.16%	56,000
Jul 7, 2026	0.85	0.87	0.85	0.86	0.79	2.38%	166,000