PROVEN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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