PROVEN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	8.70	10.10	8.00	8.70	8.70	-2.90%	37,559
Jul 21, 2026	8.96	10.19	8.26	8.96	8.96	-14.59%	22,697
Jul 20, 2026	10.49	10.49	10.49	10.49	10.49	6.82%	834
Jul 17, 2026	9.82	10.50	9.82	9.82	9.82	-4.66%	23,144
Jul 16, 2026	10.30	10.49	10.00	10.30	10.30	-1.81%	6,532
Jul 15, 2026	10.49	10.49	9.82	10.49	10.49	-4.55%	1,681
Jul 14, 2026	10.99	10.99	9.84	10.99	10.99	12.37%	20,050
Jul 13, 2026	9.78	10.99	9.78	9.78	9.78	-6.86%	3,863
Jul 10, 2026	10.50	11.00	10.50	10.50	10.50	-2.33%	78,284
Jul 9, 2026	10.75	11.00	10.50	10.75	10.75	2.38%	38,251
Jul 8, 2026	10.50	11.20	10.50	10.50	10.50	-	219,156
Jul 7, 2026	10.50	11.45	10.50	10.50	10.50	-	10,306
Jul 6, 2026	10.50	11.45	10.50	10.50	10.50	-8.30%	12,057
Jul 3, 2026	11.45	11.45	11.45	11.45	11.45	4.09%	4,451
Jul 2, 2026	11.00	11.47	10.74	11.00	11.00	-4.10%	3,046
Jul 1, 2026	11.47	11.47	10.74	11.47	11.47	9.13%	1,750
Jun 30, 2026	10.51	11.43	10.50	10.51	10.51	-	11,036
Jun 29, 2026	10.51	11.10	10.51	10.51	10.51	-4.45%	483
Jun 26, 2026	11.00	11.49	11.00	11.00	11.00	-	7,087
Jun 25, 2026	11.00	11.50	10.50	11.00	11.00	-4.35%	35,016
Jun 24, 2026	11.50	11.50	11.44	11.50	11.50	-	1,743
Jun 23, 2026	11.50	11.50	10.51	11.50	11.50	9.52%	215
Jun 22, 2026	10.50	11.00	10.50	10.50	10.50	-2.33%	10,968
Jun 19, 2026	10.75	10.75	10.75	10.75	10.75	-	1,446
Jun 18, 2026	10.75	10.80	10.75	10.75	10.75	-6.52%	3,100
Jun 17, 2026	11.50	11.50	10.75	11.50	11.50	-0.17%	10,191
Jun 16, 2026	11.52	11.52	11.52	11.52	11.52	-2.37%	100
Jun 15, 2026	11.80	11.98	11.00	11.80	11.80	-0.84%	6,955
Jun 12, 2026	11.90	11.90	11.35	11.90	11.90	7.89%	417
Jun 11, 2026	11.03	11.45	11.03	11.03	11.03	-7.93%	2,411
Jun 10, 2026	11.98	11.98	11.20	11.98	11.98	-0.08%	2,454
Jun 9, 2026	11.99	12.00	11.99	11.99	11.99	-0.08%	5,112
Jun 8, 2026	12.00	12.35	11.20	12.00	12.00	8.79%	10,501
Jun 5, 2026	11.03	11.75	10.75	11.03	11.03	0.27%	34,444
Jun 4, 2026	11.00	11.05	11.00	11.00	11.00	-11.22%	40
Jun 3, 2026	12.39	12.39	12.39	12.39	12.39	-0.08%	20
Jun 2, 2026	12.40	12.50	12.39	12.40	12.40	-3.05%	3,303
Jun 1, 2026	12.79	12.81	10.40	12.79	12.79	-1.46%	13,420
May 29, 2026	12.98	13.00	11.97	12.98	12.98	8.17%	253,614
May 28, 2026	12.00	12.00	10.49	12.00	12.00	7.33%	338,821
May 27, 2026	11.18	11.20	11.18	11.18	11.18	1.73%	12,320
May 26, 2026	10.99	11.76	10.99	10.99	10.99	-1.79%	32,485
May 22, 2026	11.19	11.79	11.19	11.19	11.19	-3.53%	3,721
May 21, 2026	11.60	12.15	11.60	11.60	11.60	-7.20%	259
May 20, 2026	12.50	12.70	12.50	12.50	12.50	8.70%	1,763
May 19, 2026	11.50	11.60	11.20	11.50	11.50	0.88%	18,645
May 18, 2026	11.40	12.59	11.12	11.40	11.40	-9.45%	3,628
May 15, 2026	12.59	12.80	11.11	12.59	12.59	0.40%	31,124
May 14, 2026	12.54	12.54	11.11	12.54	12.54	12.87%	10,365
May 13, 2026	11.11	11.15	11.11	11.11	11.11	-	32,363