PVP Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	25.80	26.94	25.69	26.79	26.79	3.36%	555,582
May 26, 2026	26.30	26.60	25.80	25.92	25.92	-0.80%	427,702
May 25, 2026	26.33	26.95	25.76	26.13	26.13	1.20%	392,019
May 22, 2026	26.44	26.44	25.70	25.82	25.82	-1.60%	286,063
May 21, 2026	26.55	27.24	25.87	26.24	26.24	0.96%	799,141
May 20, 2026	25.83	26.99	25.10	25.99	25.99	0.62%	503,189
May 19, 2026	27.00	27.08	25.15	25.83	25.83	-3.94%	680,493
May 18, 2026	26.80	27.35	26.20	26.89	26.89	-0.59%	862,156
May 15, 2026	27.29	28.00	26.50	27.05	27.05	-1.78%	493,753
May 14, 2026	28.02	28.57	27.02	27.54	27.54	-1.82%	1,024,733
May 13, 2026	30.88	31.55	27.60	28.05	28.05	-8.87%	4,135,452
May 12, 2026	30.19	31.33	28.87	30.78	30.78	2.36%	6,739,204
May 11, 2026	30.95	31.74	29.80	30.07	30.07	-2.69%	4,403,612
May 8, 2026	31.81	32.34	30.60	30.90	30.90	-2.83%	3,994,180
May 7, 2026	32.22	34.00	31.61	31.80	31.80	-0.53%	6,703,323
May 6, 2026	31.50	32.53	30.80	31.97	31.97	2.93%	4,747,517
May 5, 2026	32.61	33.47	30.53	31.06	31.06	-4.40%	6,461,421
May 4, 2026	32.82	33.48	32.26	32.49	32.49	-1.99%	594,415
Apr 30, 2026	33.20	33.64	32.08	33.15	33.15	-0.27%	9,271,167
Apr 29, 2026	32.43	33.85	32.43	33.24	33.24	2.50%	3,007,222
Apr 28, 2026	33.62	34.30	32.05	32.43	32.43	-4.45%	9,616,785
Apr 27, 2026	33.50	35.35	33.15	33.94	33.94	2.76%	11,870,500
Apr 24, 2026	32.32	33.42	31.92	33.03	33.03	3.19%	4,626,805
Apr 23, 2026	32.20	33.68	31.75	32.01	32.01	-0.19%	5,407,522
Apr 22, 2026	32.10	33.00	31.62	32.07	32.07	-0.09%	2,973,761
Apr 21, 2026	33.15	34.39	31.59	32.10	32.10	-3.14%	3,564,016
Apr 20, 2026	32.46	34.30	30.11	33.14	33.14	1.94%	5,289,905
Apr 17, 2026	35.01	35.45	31.81	32.51	32.51	-7.17%	3,842,727
Apr 16, 2026	34.49	36.00	34.18	35.02	35.02	0.49%	7,670,680
Apr 15, 2026	34.00	36.75	33.25	34.85	34.85	0.52%	9,225,472
Apr 13, 2026	31.39	36.00	30.90	34.67	34.67	5.03%	10,165,110
Apr 10, 2026	32.65	34.97	31.51	33.01	33.01	-0.96%	11,185,390
Apr 9, 2026	30.65	35.00	28.35	33.33	33.33	8.71%	12,460,860
Apr 8, 2026	27.44	31.28	26.80	30.66	30.66	17.61%	4,499,345
Apr 7, 2026	24.40	26.47	24.22	26.07	26.07	8.31%	556,102
Apr 6, 2026	24.05	24.81	23.68	24.07	24.07	-1.84%	370,562
Apr 2, 2026	25.04	25.04	23.91	24.52	24.52	-0.81%	227,294
Apr 1, 2026	23.25	24.94	23.25	24.72	24.72	5.24%	176,887
Mar 30, 2026	23.93	24.69	23.35	23.49	23.49	-1.84%	143,905
Mar 27, 2026	25.46	25.46	23.75	23.93	23.93	-6.38%	501,093
Mar 25, 2026	26.34	27.37	25.20	25.56	25.56	-3.44%	173,820
Mar 24, 2026	25.00	26.80	24.64	26.47	26.47	7.86%	593,502
Mar 23, 2026	25.73	26.25	24.26	24.54	24.54	-2.23%	261,250
Mar 20, 2026	24.50	25.59	24.50	25.10	25.10	0.56%	116,443
Mar 19, 2026	24.70	25.79	24.50	24.96	24.96	-2.73%	498,217
Mar 18, 2026	25.56	26.49	25.41	25.66	25.66	0.39%	384,393
Mar 17, 2026	24.50	27.39	23.66	25.56	25.56	2.65%	963,594
Mar 16, 2026	24.44	25.90	23.12	24.90	24.90	3.53%	420,626
Mar 13, 2026	25.40	25.44	23.00	24.05	24.05	-3.57%	495,931
Mar 12, 2026	25.00	26.39	24.26	24.94	24.94	-3.89%	221,448