PVP Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	51.40	51.70	50.47	50.47	50.47	-4.99%	953,113
Sep 30, 2026	54.50	56.88	53.12	53.12	53.12	-4.99%	2,852,031
Sep 29, 2026	57.30	57.94	55.91	55.91	55.91	-5.00%	2,985,074
Sep 28, 2026	58.85	59.99	58.85	58.85	58.85	-4.99%	1,150,587
Sep 25, 2026	61.94	63.49	61.94	61.94	61.94	-5.00%	2,454,711
Sep 24, 2026	68.21	72.04	65.18	65.20	65.20	-4.97%	4,027,491
Sep 23, 2026	66.99	68.61	66.50	68.61	68.61	4.99%	709,084
Sep 22, 2026	65.35	65.35	63.70	65.35	65.35	5.00%	789,426
Sep 21, 2026	59.46	62.24	57.10	62.24	62.24	4.99%	821,802
Sep 18, 2026	58.20	59.80	57.70	59.28	59.28	3.91%	618,141
Sep 17, 2026	56.97	60.50	56.06	57.05	57.05	-2.50%	1,803,277
Sep 16, 2026	60.20	60.79	58.51	58.51	58.51	-4.99%	342,199
Sep 15, 2026	63.99	64.79	61.58	61.58	61.58	-5.00%	853,205
Sep 11, 2026	66.00	66.00	63.20	64.82	64.82	-1.94%	1,157,979
Sep 10, 2026	65.00	67.20	63.49	66.10	66.10	2.42%	1,507,975
Sep 9, 2026	63.50	65.90	60.87	64.54	64.54	0.73%	2,883,236
Sep 8, 2026	63.37	67.22	62.51	64.07	64.07	-1.67%	2,145,805
Sep 7, 2026	70.00	71.00	64.55	65.16	65.16	-4.09%	2,458,317
Sep 4, 2026	64.89	68.14	62.11	67.94	67.94	4.68%	5,145,513
Sep 3, 2026	59.61	64.90	59.44	64.90	64.90	5.00%	3,406,240
Sep 2, 2026	61.81	62.00	61.81	61.81	61.81	-5.00%	700,698
Sep 1, 2026	67.70	71.90	65.06	65.06	65.06	-4.99%	4,370,907
Aug 31, 2026	67.88	68.48	63.33	68.48	68.48	5.00%	6,346,569
Aug 28, 2026	65.00	65.22	63.90	65.22	65.22	4.99%	1,739,968
Aug 27, 2026	58.90	62.12	57.51	62.12	62.12	9.99%	6,580,316
Aug 26, 2026	54.00	56.48	53.50	56.48	56.48	9.99%	5,796,445
Aug 25, 2026	48.00	53.44	47.75	51.35	51.35	5.68%	7,385,739
Aug 24, 2026	46.00	49.00	45.51	48.59	48.59	7.14%	3,871,720
Aug 21, 2026	44.30	45.90	43.41	45.35	45.35	5.10%	4,412,971
Aug 20, 2026	39.97	43.70	39.46	43.15	43.15	10.27%	3,957,968
Aug 19, 2026	40.51	43.00	38.35	39.13	39.13	-2.66%	3,540,158
Aug 18, 2026	36.80	40.90	36.40	40.20	40.20	8.62%	3,330,020
Aug 17, 2026	37.79	37.85	35.00	37.01	37.01	4.46%	3,235,182
Aug 14, 2026	35.96	36.78	35.12	35.43	35.43	-3.38%	577,134
Aug 13, 2026	34.43	37.15	34.21	36.67	36.67	7.38%	2,684,334
Aug 12, 2026	35.73	35.73	33.61	34.15	34.15	-0.90%	994,773
Aug 11, 2026	34.66	36.29	33.79	34.46	34.46	-0.61%	1,534,352
Aug 10, 2026	34.90	37.62	34.13	34.67	34.67	-0.20%	4,972,921
Aug 7, 2026	33.25	36.00	32.62	34.74	34.74	4.83%	10,194,426
Aug 6, 2026	28.07	33.25	27.60	33.14	33.14	19.60%	10,496,593
Aug 5, 2026	27.80	28.24	27.57	27.71	27.71	-0.75%	347,880
Aug 4, 2026	27.50	29.64	27.32	27.92	27.92	3.03%	1,142,347
Aug 3, 2026	27.05	27.39	26.65	27.10	27.10	1.01%	493,615
Jul 31, 2026	27.01	27.28	26.72	26.83	26.83	-1.65%	138,050
Jul 30, 2026	27.15	27.79	26.91	27.28	27.28	0.04%	126,424
Jul 29, 2026	27.31	28.00	27.15	27.27	27.27	0.18%	220,666
Jul 28, 2026	27.40	28.23	27.01	27.22	27.22	-0.66%	460,805
Jul 27, 2026	27.72	30.34	27.10	27.40	27.40	0.33%	1,123,455
Jul 24, 2026	27.72	28.04	27.06	27.31	27.31	-1.48%	176,625
Jul 23, 2026	28.51	28.62	27.56	27.72	27.72	-1.49%	63,369