Pride Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.03	0.04	0.03	0.03	0.03	-2.00%	163,376
Aug 10, 2026	0.03	0.03	0.03	0.03	0.03	-9.57%	39,613
Aug 7, 2026	0.04	0.04	0.03	0.03	0.03	-5.22%	17,310
Aug 6, 2026	0.03	0.04	0.03	0.04	0.04	-12.50%	48,910
Aug 5, 2026	0.04	0.04	0.03	0.04	0.04	12.36%	25,096
Aug 4, 2026	0.04	0.04	0.03	0.04	0.04	-8.72%	252,911
Aug 3, 2026	0.04	0.04	0.03	0.04	0.04	-22.00%	173,329
Jul 31, 2026	0.03	0.05	0.03	0.05	0.05	25.31%	416,186
Jul 30, 2026	0.03	0.04	0.03	0.04	0.04	19.46%	136,500
Jul 29, 2026	0.03	0.03	0.03	0.03	0.03	-	1,049
Jul 28, 2026	0.03	0.03	0.03	0.03	0.03	6.71%	54,432
Jul 27, 2026	0.03	0.03	0.03	0.03	0.03	-6.57%	52,022
Jul 24, 2026	0.03	0.03	0.03	0.03	0.03	15.12%	9,806
Jul 23, 2026	0.03	0.03	0.03	0.03	0.03	-7.10%	4,540
Jul 22, 2026	0.03	0.03	0.03	0.03	0.03	-7.32%	8,477
Jul 21, 2026	0.03	0.03	0.03	0.03	0.03	12.67%	49,915
Jul 20, 2026	0.03	0.04	0.03	0.03	0.03	-0.66%	145,258
Jul 17, 2026	0.04	0.04	0.03	0.03	0.03	-10.52%	14,444
Jul 16, 2026	0.03	0.03	0.03	0.03	0.03	8.45%	75,702
Jul 15, 2026	0.03	0.03	0.03	0.03	0.03	-10.57%	24,178
Jul 14, 2026	0.04	0.04	0.03	0.03	0.03	-0.57%	211,603
Jul 13, 2026	0.04	0.04	0.04	0.04	0.04	-20.81%	34,269
Jul 10, 2026	0.05	0.05	0.04	0.04	0.04	26.29%	93,651
Jul 9, 2026	0.04	0.04	0.04	0.04	0.04	-12.28%	1,000
Jul 8, 2026	0.04	0.04	0.03	0.04	0.04	-2.92%	101,101
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	2.75%	1,401
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	-11.31%	66,570
Jul 1, 2026	0.05	0.05	0.05	0.05	0.05	-34.64%	59,303
Jun 30, 2026	0.04	0.07	0.04	0.07	0.07	76.92%	730,510
Jun 29, 2026	0.04	0.04	0.04	0.04	0.04	-8.02%	15,476
Jun 26, 2026	0.04	0.04	0.04	0.04	0.04	-3.42%	96,783
Jun 25, 2026	0.04	0.04	0.04	0.04	0.04	5.69%	117,200
Jun 24, 2026	0.05	0.06	0.04	0.04	0.04	-18.56%	407,937
Jun 23, 2026	0.05	0.06	0.05	0.05	0.05	-4.13%	269,001
Jun 22, 2026	0.05	0.05	0.05	0.05	0.05	-11.19%	182,562
Jun 18, 2026	0.06	0.06	0.04	0.06	0.06	-0.17%	126,502
Jun 16, 2026	0.06	0.06	0.05	0.06	0.06	15.83%	10,237
Jun 15, 2026	0.05	0.05	0.05	0.05	0.05	3.60%	20,000
Jun 12, 2026	0.06	0.06	0.04	0.05	0.05	-16.67%	356,605
Jun 11, 2026	0.07	0.07	0.05	0.06	0.06	9.09%	413,230
Jun 10, 2026	0.04	0.06	0.04	0.06	0.06	41.03%	148,176
Jun 9, 2026	0.04	0.04	0.04	0.04	0.04	-6.14%	91,383
Jun 8, 2026	0.04	0.04	0.04	0.04	0.04	15.10%	63,161
Jun 5, 2026	0.04	0.04	0.04	0.04	0.04	-19.42%	34,108
Jun 4, 2026	0.04	0.04	0.04	0.04	0.04	0.67%	1,004
Jun 3, 2026	0.05	0.05	0.04	0.04	0.04	-6.56%	173,559
Jun 2, 2026	0.05	0.05	0.04	0.05	0.05	18.18%	366,527
Jun 1, 2026	0.04	0.05	0.04	0.04	0.04	-19.40%	56,576
May 29, 2026	0.05	0.05	0.04	0.05	0.05	-6.89%	295,300
May 28, 2026	0.05	0.05	0.03	0.05	0.05	14.50%	88,945