PPCCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2024	33.03	33.03	33.03	33.03	32.41	0.09%	219
Aug 26, 2024	33.00	33.00	33.00	33.00	32.39	4.07%	2,198
Aug 23, 2024	31.71	31.71	31.71	31.71	31.12	-	18
Aug 22, 2024	32.48	32.48	31.65	31.71	31.12	-3.46%	1,014
Aug 21, 2024	32.85	32.85	32.85	32.85	32.23	2.01%	1,123
Aug 20, 2024	33.67	33.67	32.15	32.20	31.60	-0.49%	3,229
Aug 19, 2024	32.36	32.36	32.36	32.36	31.76	-1.70%	428
Aug 16, 2024	32.85	32.92	32.08	32.92	32.31	-0.24%	655
Aug 15, 2024	32.75	33.00	32.63	33.00	32.39	5.30%	1,595
Aug 14, 2024	33.10	33.10	31.34	31.34	30.76	-4.47%	708
Aug 13, 2024	32.81	32.81	32.81	32.81	32.19	4.64%	562
Aug 12, 2024	31.87	31.87	31.28	31.35	30.77	-0.92%	1,519
Aug 9, 2024	31.64	31.64	31.64	31.64	31.05	-2.21%	476
Aug 8, 2024	31.99	32.36	31.99	32.36	31.75	1.11%	2,534
Aug 7, 2024	32.00	32.00	32.00	32.00	31.40	-	85
Aug 6, 2024	31.53	32.76	31.53	32.00	31.40	-1.02%	1,884
Aug 5, 2024	33.50	34.25	30.41	32.33	31.73	-5.91%	5,790
Aug 2, 2024	34.36	34.36	34.36	34.36	33.72	1.96%	745
Aug 1, 2024	32.57	33.70	32.49	33.70	33.07	4.27%	2,198
Jul 31, 2024	32.32	32.32	32.32	32.32	31.72	0.97%	304
Jul 30, 2024	32.02	32.12	32.01	32.01	31.41	-3.43%	492
Jul 29, 2024	32.69	33.15	31.33	33.15	32.53	2.62%	1,238
Jul 26, 2024	31.74	32.68	30.99	32.30	31.70	6.26%	4,191
Jul 25, 2024	30.79	31.18	30.40	30.40	29.83	-3.04%	1,044
Jul 24, 2024	31.40	31.40	31.27	31.35	30.77	1.00%	3,670
Jul 23, 2024	31.04	31.04	31.04	31.04	30.46	0.23%	1,040
Jul 22, 2024	29.99	30.97	29.99	30.97	30.39	1.31%	943
Jul 19, 2024	30.57	30.57	30.57	30.57	30.00	-1.93%	744
Jul 18, 2024	31.17	31.17	31.17	31.17	30.59	3.90%	881
Jul 17, 2024	29.56	30.00	29.56	30.00	29.44	1.04%	1,278
Jul 16, 2024	29.94	30.54	29.69	29.69	29.14	1.33%	1,624
Jul 15, 2024	29.40	29.43	29.30	29.30	28.75	-0.12%	4,198
Jul 12, 2024	29.34	29.64	29.34	29.34	28.79	1.90%	14,590
Jul 11, 2024	29.07	29.08	28.20	28.79	28.25	1.80%	2,761
Jul 10, 2024	29.11	29.11	28.28	28.28	27.75	-2.35%	3,216
Jul 9, 2024	28.94	29.02	28.94	28.96	28.42	-2.49%	3,659
Jul 8, 2024	29.15	29.70	29.15	29.70	29.15	-3.26%	3,527
Jul 5, 2024	31.33	31.33	29.46	30.70	28.51	-2.00%	4,218