PPCCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	48.03	48.03	48.03	48.03	-	0.95%	24
Mar 27, 2026	45.90	47.58	45.40	47.58	47.58	-0.21%	8,301
Mar 26, 2026	50.18	50.18	47.68	47.68	47.68	-1.00%	1,602
Mar 24, 2026	48.00	48.28	48.00	48.16	48.16	-0.29%	6,093
Mar 23, 2026	47.80	49.85	47.53	48.30	48.30	0.08%	3,700
Mar 20, 2026	48.57	49.33	48.17	48.26	48.26	-2.73%	2,497
Mar 19, 2026	50.43	50.96	49.61	49.62	49.62	-1.29%	4,694
Mar 18, 2026	49.58	50.28	49.58	50.27	50.27	0.71%	1,123
Mar 17, 2026	49.99	51.26	47.99	49.91	49.91	-2.14%	12,990
Mar 16, 2026	51.00	51.77	50.17	51.00	51.00	1.98%	3,049
Mar 13, 2026	50.27	52.10	50.00	50.01	50.01	-2.11%	2,623
Mar 12, 2026	49.18	51.09	48.80	51.09	51.09	-0.70%	1,953
Mar 11, 2026	47.17	51.45	47.14	51.45	51.45	4.12%	3,863
Mar 10, 2026	49.22	49.61	48.90	49.42	49.42	3.99%	9,103
Mar 9, 2026	48.66	49.84	47.35	47.52	47.52	-4.06%	4,117
Mar 6, 2026	48.65	50.08	48.65	49.53	49.53	-2.23%	1,451
Mar 5, 2026	50.34	50.66	48.87	50.66	50.66	5.11%	1,612
Mar 4, 2026	48.71	52.12	48.20	48.20	48.20	-5.07%	2,106
Mar 3, 2026	49.55	51.00	47.41	50.78	50.78	-1.90%	3,453
Mar 2, 2026	50.86	51.76	50.86	51.76	51.76	0.19%	1,016
Feb 27, 2026	51.66	51.66	49.71	51.66	51.66	2.38%	718
Feb 26, 2026	50.46	50.46	50.46	50.46	50.46	-7.99%	454
Feb 25, 2026	54.04	54.84	53.56	54.84	54.84	2.40%	2,415
Feb 24, 2026	54.27	54.27	53.56	53.56	53.56	-1.03%	1,053
Feb 23, 2026	54.24	55.95	54.11	54.11	54.11	-1.40%	3,823
Feb 20, 2026	53.68	54.88	53.68	54.88	54.88	3.41%	632
Feb 19, 2026	53.43	54.29	52.99	53.07	53.07	-0.41%	1,944
Feb 18, 2026	53.55	54.70	53.12	53.29	53.29	0.48%	2,503
Feb 13, 2026	53.01	53.04	53.01	53.04	53.04	-1.04%	2,859
Feb 12, 2026	55.96	56.37	53.33	53.60	53.60	-0.30%	10,061
Feb 11, 2026	51.34	53.76	51.34	53.76	53.76	1.47%	4,132
Feb 10, 2026	52.81	53.83	52.81	52.98	52.98	-1.14%	6,709
Feb 9, 2026	53.74	53.74	53.59	53.59	53.59	4.87%	727
Feb 6, 2026	50.50	51.21	49.57	51.10	51.10	0.86%	5,153
Feb 5, 2026	50.70	50.70	48.87	50.67	50.67	1.72%	3,028
Feb 4, 2026	50.30	51.42	49.81	49.81	49.81	-1.02%	2,251
Feb 3, 2026	52.19	52.19	50.33	50.33	50.33	-0.82%	2,230
Feb 2, 2026	50.82	50.82	50.57	50.74	50.74	1.45%	2,668
Jan 30, 2026	51.84	51.84	50.02	50.02	50.01	-4.19%	2,425
Jan 29, 2026	53.24	53.24	51.89	52.20	52.20	0.29%	2,968
Jan 28, 2026	51.99	52.39	50.28	52.05	52.05	2.91%	2,570
Jan 27, 2026	49.55	50.58	49.55	50.58	50.58	-1.35%	1,641
Jan 26, 2026	49.53	51.27	49.53	51.27	51.27	1.32%	984
Jan 23, 2026	48.77	50.75	48.77	50.60	50.60	-0.67%	862
Jan 22, 2026	50.94	50.94	50.94	50.94	50.94	2.70%	849
Jan 21, 2026	50.59	51.39	49.60	49.60	49.60	-3.17%	1,052
Jan 20, 2026	51.68	51.68	51.22	51.22	51.22	-0.58%	1,595
Jan 16, 2026	51.85	51.85	51.34	51.52	51.52	-1.97%	2,209
Jan 15, 2026	52.55	52.56	52.55	52.56	52.56	-1.12%	979
Jan 14, 2026	55.23	55.23	52.33	53.15	53.15	1.80%	1,836