Preferred Commerce, Inc. (CELV)
OTCMKTS · Delayed Price · Currency is USD
0.2079
-0.0071 (-3.30%)
At close: Aug 15, 2025
Preferred Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.20 | 0.22 | 0.17 | 0.21 | 0.21 | -3.30% | 132,793 |
| Aug 14, 2025 | 0.23 | 0.24 | 0.19 | 0.22 | 0.22 | 7.50% | 40,904 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.20 | 0.20 | 0.20 | -7.15% | 54,831 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.17 | 0.22 | 0.22 | -2.09% | 79,650 |
| Aug 11, 2025 | 0.24 | 0.26 | 0.19 | 0.22 | 0.22 | 10.00% | 39,750 |
| Aug 8, 2025 | 0.23 | 0.26 | 0.18 | 0.20 | 0.20 | -10.71% | 137,637 |
| Aug 7, 2025 | 0.18 | 0.22 | 0.17 | 0.22 | 0.22 | 11.94% | 16,960 |
| Aug 6, 2025 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | 0.05% | 51,025 |
| Aug 5, 2025 | 0.19 | 0.26 | 0.18 | 0.20 | 0.20 | -4.21% | 68,148 |
| Aug 4, 2025 | 0.22 | 0.27 | 0.19 | 0.21 | 0.21 | -22.67% | 87,647 |
| Aug 1, 2025 | 0.24 | 0.30 | 0.20 | 0.27 | 0.27 | 12.50% | 89,971 |
| Jul 31, 2025 | 0.24 | 0.28 | 0.20 | 0.24 | 0.24 | -20.00% | 112,695 |
| Jul 29, 2025 | 0.28 | 0.30 | 0.25 | 0.30 | 0.30 | 9.09% | 10,622 |
| Jul 28, 2025 | 0.28 | 0.29 | 0.24 | 0.28 | 0.28 | -11.29% | 5,735 |
| Jul 25, 2025 | 0.26 | 0.35 | 0.24 | 0.31 | 0.31 | 16.98% | 37,444 |
| Jul 24, 2025 | 0.33 | 0.33 | 0.25 | 0.27 | 0.27 | -22.06% | 78,380 |
| Jul 23, 2025 | 0.35 | 0.35 | 0.25 | 0.34 | 0.34 | -8.11% | 104,239 |
| Jul 22, 2025 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | -1.33% | 2,778 |
| Jul 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 7.14% | 326 |
| Jul 18, 2025 | 0.30 | 0.35 | 0.25 | 0.35 | 0.35 | 25.85% | 60,470 |
| Jul 17, 2025 | 0.30 | 0.32 | 0.25 | 0.28 | 0.28 | -8.82% | 70,257 |
| Jul 16, 2025 | 0.25 | 0.34 | 0.22 | 0.31 | 0.31 | 20.79% | 122,976 |
| Jul 15, 2025 | 0.27 | 0.30 | 0.22 | 0.25 | 0.25 | -27.86% | 27,326 |
| Jul 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2,000 |
| Jul 8, 2025 | 0.31 | 0.40 | 0.31 | 0.35 | 0.35 | 18.85% | 9,048 |
| Jul 7, 2025 | 0.22 | 0.29 | 0.22 | 0.29 | 0.29 | -7.77% | 745 |
| Jul 2, 2025 | 0.30 | 0.32 | 0.22 | 0.32 | 0.32 | 3.00% | 11,548 |
| Jul 1, 2025 | 0.31 | 0.37 | 0.26 | 0.31 | 0.31 | -11.40% | 34,958 |
| Jun 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 108 |
| Jun 27, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | -12.24% | 12,600 |
| Jun 25, 2025 | 0.37 | 0.40 | 0.28 | 0.40 | 0.40 | 8.79% | 10,400 |
| Jun 24, 2025 | 0.33 | 0.40 | 0.27 | 0.37 | 0.37 | -0.95% | 52,430 |
| Jun 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.45% | 2,515 |
| Jun 20, 2025 | 0.30 | 0.40 | 0.30 | 0.38 | 0.38 | -5.17% | 6,500 |
| Jun 18, 2025 | 0.43 | 0.45 | 0.30 | 0.40 | 0.40 | - | 23,028 |
| Jun 17, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | -19.98% | 15,038 |
| Jun 16, 2025 | 0.60 | 0.60 | 0.35 | 0.50 | 0.50 | 39.48% | 182,871 |
| Jun 13, 2025 | 0.35 | 0.47 | 0.27 | 0.36 | 0.36 | -20.36% | 56,490 |
| Jun 12, 2025 | 0.51 | 0.60 | 0.37 | 0.45 | 0.45 | -11.76% | 29,177 |
| Jun 11, 2025 | 0.56 | 0.60 | 0.47 | 0.51 | 0.51 | -27.14% | 12,600 |
| Jun 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -21.33% | 1,001 |
| Jun 4, 2025 | 0.56 | 0.89 | 0.56 | 0.89 | 0.89 | -0.02% | 1,210 |
| Jun 2, 2025 | 0.52 | 0.89 | 0.52 | 0.89 | 0.89 | - | 5,605 |
| May 30, 2025 | 0.64 | 0.90 | 0.52 | 0.89 | 0.89 | -1.11% | 14,108 |
| May 29, 2025 | 0.73 | 0.90 | 0.65 | 0.90 | 0.90 | -5.26% | 10,611 |
| May 19, 2025 | 0.75 | 0.95 | 0.65 | 0.95 | 0.95 | 2.15% | 2,500 |
| May 16, 2025 | 1.00 | 1.00 | 0.89 | 0.93 | 0.93 | -2.11% | 495 |
| May 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 7.34% | 100 |
| May 12, 2025 | 0.91 | 0.91 | 0.76 | 0.89 | 0.89 | -8.29% | 1,450 |
| May 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.53% | 1,000 |