PPCCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	39.19	39.25	39.19	39.25	39.25	0.50%	730
Jan 21, 2025	39.06	39.06	38.11	39.06	39.06	1.44%	851
Jan 17, 2025	38.31	39.01	36.64	38.50	38.50	-0.65%	1,887
Jan 16, 2025	38.69	38.75	38.69	38.75	38.75	1.31%	3,630
Jan 15, 2025	38.07	38.28	38.02	38.25	38.25	1.73%	2,611
Jan 14, 2025	37.78	38.49	37.60	37.60	37.60	-0.27%	4,084
Jan 13, 2025	37.83	38.67	37.00	37.70	37.70	-2.70%	2,261
Jan 10, 2025	36.95	38.75	35.69	38.75	38.75	2.35%	924
Jan 8, 2025	37.40	37.86	37.40	37.86	37.86	0.88%	3,448
Jan 7, 2025	36.89	37.53	36.11	37.53	37.53	-0.37%	815
Jan 6, 2025	37.66	37.90	37.66	37.67	37.67	-3.41%	876
Jan 3, 2025	37.80	40.00	37.80	39.00	39.00	10.20%	3,837
Jan 2, 2025	39.65	39.65	35.39	35.39	35.39	-13.34%	780
Dec 31, 2024	40.84	40.84	40.84	40.84	40.84	-	375
Dec 30, 2024	39.13	40.84	39.13	40.84	40.84	4.72%	1,015
Dec 27, 2024	41.63	41.63	39.00	39.00	39.00	-3.08%	659
Dec 26, 2024	41.28	41.28	40.24	40.24	40.24	1.36%	560
Dec 24, 2024	39.73	39.73	39.70	39.70	39.70	3.12%	1,911
Dec 23, 2024	38.25	38.60	37.63	38.50	38.50	-0.39%	7,175
Dec 20, 2024	38.05	38.72	38.05	38.65	38.65	1.86%	2,020
Dec 19, 2024	40.87	40.87	37.95	37.95	37.95	1.24%	4,889
Dec 18, 2024	38.82	38.82	37.48	37.48	37.48	-3.33%	4,562
Dec 17, 2024	37.20	38.84	37.20	38.77	38.77	1.84%	1,150
Dec 16, 2024	39.55	39.55	37.83	38.07	38.07	-4.53%	1,819
Dec 13, 2024	38.83	40.70	38.83	39.88	39.88	4.58%	1,529
Dec 12, 2024	38.13	38.13	38.13	38.13	38.13	-1.70%	2,744
Dec 11, 2024	38.79	38.79	38.79	38.79	38.79	-0.79%	10,669
Dec 10, 2024	39.50	40.43	39.10	39.10	39.10	-9.91%	5,337
Dec 9, 2024	41.40	43.40	39.03	43.40	43.40	9.90%	4,631
Dec 6, 2024	39.51	40.40	39.17	39.49	39.49	-0.40%	4,926
Dec 5, 2024	39.65	39.65	39.65	39.65	39.65	-	162
Dec 4, 2024	39.22	40.76	39.06	39.65	39.65	1.34%	2,011
Dec 3, 2024	39.89	39.89	39.13	39.13	39.13	1.31%	1,470
Dec 2, 2024	38.62	38.62	38.62	38.62	38.62	-	160
Nov 29, 2024	38.62	38.62	38.62	38.62	38.62	-	106
Nov 27, 2024	38.62	38.62	38.62	38.62	38.62	2.99%	409
Nov 26, 2024	38.80	38.81	37.50	37.50	37.50	2.32%	1,141
Nov 25, 2024	36.65	36.65	36.65	36.65	36.65	-	166
Nov 22, 2024	40.75	40.75	36.65	36.65	36.65	-2.34%	785
Nov 21, 2024	41.34	41.34	37.53	37.53	37.53	-6.40%	498
Nov 20, 2024	39.62	41.51	39.06	40.09	40.09	-2.97%	1,164
Nov 19, 2024	41.32	41.32	41.32	41.32	41.32	1.19%	10,382
Nov 18, 2024	39.20	40.83	38.94	40.83	40.83	4.67%	3,462
Nov 15, 2024	38.99	39.01	38.99	39.01	39.01	-4.44%	3,859
Nov 14, 2024	38.75	40.82	38.75	40.82	40.82	11.23%	2,514
Nov 13, 2024	36.70	41.31	36.70	36.70	36.70	-10.36%	2,582
Nov 12, 2024	38.99	40.94	38.99	40.94	40.94	2.81%	619
Nov 11, 2024	39.87	40.14	39.82	39.82	39.82	5.14%	1,687
Nov 8, 2024	38.35	39.60	37.87	37.87	37.87	-6.05%	2,124
Nov 7, 2024	40.21	40.54	40.21	40.31	40.31	0.49%	1,879
Nov 6, 2024	40.12	40.12	40.12	40.12	40.12	0.96%	359
Nov 5, 2024	39.74	39.74	39.74	39.74	39.74	1.12%	783
Nov 4, 2024	38.76	39.30	38.76	39.30	39.30	2.20%	2,412
Nov 1, 2024	38.51	40.00	38.45	38.45	38.45	-0.95%	2,119
Oct 31, 2024	38.82	38.82	38.82	38.82	38.10	-	182
Oct 30, 2024	39.32	39.90	38.62	38.82	38.10	-0.89%	5,587
Oct 29, 2024	39.95	39.95	39.17	39.17	38.44	-2.27%	484
Oct 28, 2024	40.08	41.69	40.08	40.08	39.33	-1.04%	1,330
Oct 25, 2024	40.65	40.65	40.50	40.50	39.75	-2.84%	6,616
Oct 24, 2024	42.50	42.50	41.68	41.68	40.91	2.92%	1,537
Oct 23, 2024	40.50	40.50	40.50	40.50	39.75	3.16%	433
Oct 22, 2024	38.72	39.26	38.72	39.26	38.53	-1.48%	385
Oct 21, 2024	39.85	39.85	39.85	39.85	39.11	1.73%	132
Oct 18, 2024	39.17	39.17	39.17	39.17	38.44	4.56%	408
Oct 17, 2024	37.46	37.46	37.46	37.46	36.76	-1.65%	163
Oct 16, 2024	38.29	40.16	38.09	38.09	37.38	-3.89%	3,342
Oct 15, 2024	39.63	39.63	39.63	39.63	38.89	4.29%	485
Oct 14, 2024	38.73	38.73	38.00	38.00	37.29	3.74%	631
Oct 11, 2024	40.25	40.25	36.63	36.63	35.95	0.30%	1,712
Oct 10, 2024	36.52	36.52	36.52	36.52	35.84	-	176
Oct 9, 2024	37.76	37.76	36.52	36.52	35.84	-7.00%	1,766
Oct 8, 2024	39.62	39.65	39.27	39.27	38.54	-13.37%	2,224
Oct 7, 2024	45.63	45.63	45.33	45.33	44.49	5.37%	2,075
Oct 4, 2024	43.02	43.02	43.02	43.02	42.22	5.29%	1,466
Oct 3, 2024	41.18	41.18	40.86	40.86	40.10	1.26%	277
Oct 2, 2024	40.25	40.35	40.00	40.35	39.60	8.56%	1,835
Oct 1, 2024	36.46	37.17	35.66	37.17	36.48	0.73%	782
Sep 30, 2024	36.35	37.80	36.35	36.90	36.21	3.19%	631
Sep 27, 2024	35.76	35.76	35.76	35.76	35.09	-7.00%	296
Sep 26, 2024	38.45	38.45	38.45	38.45	37.73	5.00%	192
Sep 25, 2024	36.48	36.62	35.77	36.62	35.94	2.58%	552
Sep 24, 2024	35.70	35.70	35.70	35.70	35.04	7.37%	286
Sep 23, 2024	33.25	33.25	33.25	33.25	32.63	-	22
Sep 20, 2024	33.25	33.25	33.25	33.25	32.63	1.09%	325
Sep 19, 2024	32.94	32.94	32.89	32.89	32.28	4.12%	678
Sep 18, 2024	32.22	32.86	31.59	31.59	31.00	-2.33%	933
Sep 17, 2024	32.35	32.35	32.35	32.35	31.74	-0.23%	557
Sep 16, 2024	32.65	32.65	32.42	32.42	31.82	-3.45%	1,099
Sep 13, 2024	32.28	33.58	32.28	33.58	32.95	4.48%	1,978
Sep 12, 2024	32.10	32.14	32.10	32.14	31.54	1.64%	434
Sep 11, 2024	32.92	32.92	31.62	31.62	31.03	-3.27%	461
Sep 10, 2024	33.45	33.45	32.63	32.69	32.08	-3.61%	5,046
Sep 9, 2024	33.25	33.92	33.25	33.92	33.28	-2.01%	718
Sep 6, 2024	33.81	35.41	33.81	34.61	33.97	1.56%	1,464
Sep 5, 2024	33.94	35.91	33.94	34.08	33.45	6.33%	1,513
Sep 4, 2024	32.83	32.83	32.05	32.05	31.45	-4.63%	796
Sep 3, 2024	32.96	33.61	32.96	33.61	32.98	4.23%	1,971
Aug 30, 2024	31.12	32.24	31.12	32.24	31.64	-3.44%	341
Aug 29, 2024	33.39	33.39	33.39	33.39	32.77	-0.68%	361
Aug 28, 2024	33.62	33.62	33.62	33.62	32.99	1.79%	296