Preferred Commerce, Inc. (CELV)
OTCMKTS
· Delayed Price · Currency is USD
0.6302
-0.4698 (-42.71%)
At close: Apr 25, 2025
Preferred Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.94 | 1.08 | 0.63 | 0.63 | 0.63 | -42.71% | 2,138 |
| Apr 24, 2025 | 1.01 | 1.10 | 0.79 | 1.10 | 1.10 | 4.27% | 2,855 |
| Apr 23, 2025 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | 31.87% | 1,400 |
| Apr 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -25.23% | 100 |
| Apr 17, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 7.00% | 101 |
| Apr 16, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -6.37% | 310 |
| Apr 15, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 6.80% | 100 |
| Apr 14, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -9.09% | 2,075 |
| Apr 11, 2025 | 0.91 | 1.10 | 0.86 | 1.10 | 1.10 | 9.67% | 13,361 |
| Apr 9, 2025 | 0.97 | 1.07 | 0.97 | 1.00 | 1.00 | -9.23% | 300 |
| Apr 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 13.92% | 100 |
| Apr 4, 2025 | 1.22 | 1.43 | 0.97 | 0.97 | 0.97 | -30.12% | 7,950 |
| Apr 3, 2025 | 1.11 | 1.39 | 1.10 | 1.39 | 1.39 | -4.28% | 12,900 |
| Apr 2, 2025 | 1.05 | 1.45 | 1.05 | 1.45 | 1.45 | -3.33% | 700 |
| Apr 1, 2025 | 1.01 | 1.50 | 1.01 | 1.50 | 1.50 | 7.14% | 200 |
| Mar 31, 2025 | 1.06 | 1.40 | 1.06 | 1.40 | 1.40 | 0.72% | 700 |
| Mar 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 100 |
| Mar 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 100 |
| Mar 26, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 28.97% | 111 |
| Mar 25, 2025 | 1.39 | 1.39 | 1.07 | 1.07 | 1.07 | -23.57% | 200 |
| Mar 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 16.67% | 200 |
| Mar 19, 2025 | 1.50 | 1.50 | 1.01 | 1.20 | 1.20 | -21.05% | 1,200 |
| Mar 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 93.90% | 110 |
| Mar 13, 2025 | 1.55 | 1.55 | 0.78 | 0.78 | 0.78 | -8.06% | 850 |
| Mar 7, 2025 | 1.37 | 1.53 | 0.69 | 0.85 | 0.85 | -41.60% | 16,359 |
| Mar 6, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 100 |
| Mar 5, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | 8.70% | 2,220 |
| Mar 4, 2025 | 1.88 | 1.88 | 1.38 | 1.38 | 1.38 | -31.00% | 900 |
| Mar 3, 2025 | 2.00 | 2.00 | 1.88 | 2.00 | 2.00 | 1.01% | 7,100 |
| Feb 28, 2025 | 1.74 | 1.98 | 1.74 | 1.98 | 1.98 | 32.00% | 2,300 |
| Feb 27, 2025 | 1.58 | 1.58 | 1.38 | 1.50 | 1.50 | -5.06% | 3,168 |
| Feb 26, 2025 | 1.75 | 1.75 | 1.58 | 1.58 | 1.58 | -9.71% | 809 |
| Feb 25, 2025 | 1.95 | 1.95 | 1.75 | 1.75 | 1.75 | -9.00% | 1,180 |
| Feb 24, 2025 | 2.00 | 2.00 | 1.75 | 1.92 | 1.92 | 3.95% | 600 |
| Feb 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -7.50% | 400 |
| Feb 20, 2025 | 1.81 | 2.18 | 1.81 | 2.00 | 2.00 | 11.11% | 2,400 |
| Feb 18, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -17.81% | 1,777 |
| Feb 13, 2025 | 2.10 | 2.19 | 2.10 | 2.19 | 2.19 | 0.09% | 200 |
| Feb 12, 2025 | 1.77 | 2.19 | 1.77 | 2.19 | 2.19 | 38.48% | 11,000 |
| Feb 11, 2025 | 2.05 | 2.05 | 0.60 | 1.58 | 1.58 | -34.17% | 6,464 |
| Feb 10, 2025 | 2.05 | 2.40 | 2.05 | 2.40 | 2.40 | 13.58% | 4,704 |
| Feb 6, 2025 | 2.70 | 2.70 | 2.11 | 2.11 | 2.11 | -14.45% | 610 |
| Feb 5, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 23.50% | 1,000 |
| Feb 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,504 |
| Feb 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -8.00% | 4,080 |
| Jan 31, 2025 | 2.30 | 2.50 | 1.80 | 2.17 | 2.17 | -16.38% | 11,762 |
| Jan 30, 2025 | 2.40 | 2.60 | 2.30 | 2.60 | 2.60 | -7.14% | 8,922 |
| Jan 29, 2025 | 2.89 | 2.89 | 2.76 | 2.80 | 2.80 | -3.11% | 4,700 |
| Jan 28, 2025 | 2.26 | 2.89 | 1.95 | 2.89 | 2.89 | 18.44% | 5,437 |
| Jan 27, 2025 | 2.47 | 2.47 | 2.44 | 2.44 | 2.44 | -2.40% | 3,337 |