PROVEN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	11.11	11.30	11.11	11.11	11.11	-	4,764
May 11, 2026	11.11	12.00	11.11	11.11	11.11	-0.09%	84,410
May 8, 2026	11.12	12.00	11.00	11.12	11.12	1.09%	7,217
May 7, 2026	11.00	11.81	11.00	11.00	11.00	-6.78%	2,736
May 6, 2026	11.80	11.80	11.50	11.80	11.80	2.61%	31,753
May 5, 2026	11.50	12.97	11.50	11.50	11.50	-0.09%	62,034
May 4, 2026	11.51	12.98	11.50	11.51	11.51	0.09%	26,351
May 1, 2026	11.50	12.98	11.50	11.50	11.50	-6.50%	56,540
Apr 30, 2026	12.30	12.98	12.30	12.30	12.30	-5.02%	6,507
Apr 29, 2026	12.95	13.00	10.90	12.95	12.95	18.81%	522,331
Apr 28, 2026	10.90	11.39	10.60	10.90	10.90	-0.91%	18,943
Apr 27, 2026	11.00	11.40	11.00	11.00	11.00	3.48%	7,975
Apr 24, 2026	10.63	11.50	10.60	10.63	10.63	-7.57%	61,156
Apr 23, 2026	11.50	11.50	11.42	11.50	11.50	0.70%	15,759
Apr 22, 2026	11.42	11.42	11.20	11.42	11.42	0.18%	22,817
Apr 21, 2026	11.40	11.50	10.60	11.40	11.40	-1.89%	10,297
Apr 20, 2026	11.62	11.70	10.60	11.62	11.62	5.64%	2,356
Apr 17, 2026	11.00	11.90	11.00	11.00	11.00	-	24,901
Apr 16, 2026	11.00	12.50	10.80	11.00	11.00	-9.84%	47,972
Apr 15, 2026	12.20	12.20	12.00	12.20	12.20	-6.15%	247
Apr 14, 2026	13.00	13.00	10.90	13.00	13.00	-1.14%	9,915
Apr 13, 2026	13.15	13.16	13.15	13.15	13.15	-0.75%	2,279
Apr 10, 2026	13.25	13.25	12.06	13.25	13.25	6.17%	169
Apr 9, 2026	12.48	14.00	12.48	12.48	12.48	3.48%	392
Apr 8, 2026	12.06	14.25	12.06	12.06	12.06	-12.35%	9,566
Apr 7, 2026	13.76	14.25	10.75	13.76	13.76	-3.57%	4,982
Apr 2, 2026	14.27	14.27	14.26	14.27	14.27	3.03%	691
Apr 1, 2026	13.85	14.29	13.85	13.85	13.85	-4.48%	3,508
Mar 31, 2026	14.50	14.50	12.50	14.50	14.50	-	176,991
Mar 30, 2026	14.50	14.50	12.33	14.50	14.50	-	252,229
Mar 27, 2026	14.50	14.50	13.40	14.50	14.50	18.17%	251,228
Mar 26, 2026	12.27	13.90	12.27	12.27	12.27	20.06%	977
Mar 25, 2026	10.22	13.37	10.22	10.22	10.22	-21.38%	4,332
Mar 24, 2026	13.00	13.37	12.93	13.00	13.00	-2.91%	4,185
Mar 23, 2026	13.39	13.50	12.99	13.39	13.39	-0.45%	5,670
Mar 20, 2026	13.45	13.48	13.24	13.45	13.45	-9.67%	560
Mar 19, 2026	14.89	14.89	12.05	14.89	14.89	23.57%	508,481
Mar 18, 2026	12.05	13.00	12.02	12.05	12.05	-6.95%	26,842
Mar 17, 2026	12.95	12.95	12.00	12.95	12.95	7.83%	5,030
Mar 16, 2026	12.01	12.94	12.00	12.01	12.01	-7.26%	23,683
Mar 13, 2026	12.95	12.95	12.38	12.95	12.95	2.78%	1,649
Mar 12, 2026	12.60	12.60	12.60	12.60	12.60	0.80%	1,907