PROVEN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	12.05	12.99	12.05	12.05	12.05	-7.31%	2,686
Feb 27, 2026	13.00	13.00	12.70	13.00	13.00	0.08%	12,686
Feb 26, 2026	12.99	12.99	12.70	12.99	12.99	1.88%	13,431
Feb 25, 2026	12.75	13.00	12.75	12.75	12.75	-1.24%	6,182
Feb 24, 2026	12.91	13.11	12.75	12.91	12.91	0.08%	1,965
Feb 23, 2026	12.90	13.05	12.90	12.90	12.90	-1.53%	8,871
Feb 20, 2026	13.10	13.12	12.90	13.10	13.10	0.77%	20,302
Feb 19, 2026	13.00	13.00	12.81	13.00	13.00	-1.37%	17,525
Feb 17, 2026	13.18	13.18	12.75	13.18	13.18	-	915
Feb 16, 2026	13.18	13.20	12.70	13.18	13.18	1.38%	30,098
Feb 13, 2026	13.00	13.43	13.00	13.00	13.00	-3.20%	57,741
Feb 12, 2026	13.43	13.50	13.02	13.43	13.43	2.52%	4,944
Feb 11, 2026	13.10	13.85	13.10	13.10	13.10	-5.35%	24,712
Feb 10, 2026	13.84	13.99	13.84	13.84	13.84	-0.43%	3,183
Feb 9, 2026	13.90	14.00	13.31	13.90	13.90	2.58%	17,414
Feb 6, 2026	13.55	14.25	13.31	13.55	13.55	-4.91%	5,251
Feb 5, 2026	14.25	14.25	13.30	14.25	14.25	1.79%	3,439
Feb 4, 2026	14.00	14.93	13.86	14.00	14.00	-1.41%	32,181
Feb 3, 2026	14.20	14.99	14.20	14.20	14.20	-0.21%	17,334
Feb 2, 2026	14.23	15.00	14.22	14.23	14.23	-5.70%	34,337
Jan 30, 2026	15.09	15.09	14.10	15.09	15.09	7.02%	292
Jan 29, 2026	14.10	15.09	14.07	14.10	14.10	0.57%	842,103
Jan 28, 2026	14.02	14.22	14.00	14.02	14.02	-7.70%	2,411
Jan 27, 2026	15.19	15.21	14.10	15.19	15.19	8.42%	2,749
Jan 26, 2026	14.01	15.25	14.01	14.01	14.01	-2.03%	18,459
Jan 23, 2026	14.30	15.28	14.18	14.30	14.30	1.20%	21,025
Jan 22, 2026	14.13	15.49	14.11	14.13	14.13	-2.55%	6,315
Jan 21, 2026	14.50	15.74	13.50	14.50	14.50	0.55%	5,066
Jan 20, 2026	14.42	15.46	14.42	14.42	14.42	-4.50%	1,899
Jan 19, 2026	15.10	15.80	15.10	15.10	15.10	-4.79%	3,086
Jan 16, 2026	15.86	15.87	15.86	15.86	15.86	-0.13%	116
Jan 15, 2026	15.88	15.88	14.56	15.88	15.88	0.13%	3,856
Jan 14, 2026	15.86	15.87	15.85	15.86	15.86	5.73%	1,869
Jan 13, 2026	15.00	15.86	15.00	15.00	15.00	-5.54%	1,657
Jan 12, 2026	15.88	15.89	14.01	15.88	15.88	13.84%	78,074
Jan 9, 2026	13.95	15.99	13.95	13.95	13.95	-10.00%	8,651
Jan 8, 2026	15.50	15.50	14.50	15.50	15.50	3.33%	40,687
Jan 7, 2026	15.00	15.00	14.74	15.00	15.00	5.56%	38,549
Jan 6, 2026	14.21	15.82	14.21	14.21	14.21	-8.32%	1,815
Jan 5, 2026	15.50	15.50	15.50	15.50	15.50	-3.06%	982
Jan 2, 2026	15.99	15.99	15.99	15.99	15.99	16.29%	3,579
Dec 31, 2025	13.75	15.50	13.75	13.75	13.75	-8.58%	43,440
Dec 30, 2025	15.04	15.04	15.04	15.04	15.04	0.27%	162
Dec 29, 2025	15.00	15.04	14.08	15.00	15.00	-0.27%	1,398
Dec 24, 2025	15.04	15.04	14.06	15.04	15.04	-0.07%	793
Dec 23, 2025	15.05	15.06	15.05	15.05	15.05	-0.07%	3,415
Dec 22, 2025	15.06	15.06	15.06	15.06	15.06	-0.07%	449
Dec 19, 2025	15.07	15.08	15.07	15.07	15.07	8.81%	562
Dec 18, 2025	13.85	15.07	13.85	13.85	13.85	-1.91%	3,140
Dec 17, 2025	14.12	15.08	14.10	14.12	14.12	0.14%	1,201