Propel Holdings Inc. (PRLPF)
OTCMKTS · Delayed Price · Currency is USD
23.77
+0.94 (4.11%)
At close: Aug 22, 2025
Propel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.18 | 23.77 | 23.18 | 23.77 | 23.77 | 4.11% | 8,828 |
| Aug 21, 2025 | 22.59 | 22.83 | 22.59 | 22.83 | 22.83 | 1.02% | 17,500 |
| Aug 20, 2025 | 23.18 | 23.18 | 22.60 | 22.60 | 22.60 | -2.33% | 32,994 |
| Aug 19, 2025 | 23.35 | 23.35 | 22.69 | 23.14 | 23.14 | -0.77% | 8,050 |
| Aug 18, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.10% | 607 |
| Aug 15, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -4.91% | 1,254 |
| Aug 13, 2025 | 24.65 | 24.65 | 24.22 | 24.50 | 24.50 | -2.00% | 36,465 |
| Aug 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 8,460 |
| Aug 11, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -2.30% | 5,330 |
| Aug 8, 2025 | 25.66 | 26.10 | 25.66 | 26.10 | 26.10 | 0.53% | 4,250 |
| Aug 6, 2025 | 26.00 | 26.00 | 25.96 | 25.96 | 25.96 | -0.15% | 12,463 |
| Aug 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 1,792 |
| Aug 4, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.32% | 367 |
| Jul 31, 2025 | 26.21 | 26.38 | 26.21 | 26.38 | 26.38 | 1.84% | 5,168 |
| Jul 30, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -2.81% | 851 |
| Jul 28, 2025 | 26.72 | 26.72 | 26.65 | 26.65 | 26.65 | - | 10,375 |
| Jul 24, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.22% | 10,300 |
| Jul 22, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -4.22% | 5,550 |
| Jul 21, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - | 9,300 |
| Jul 17, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 1.59% | 1,100 |
| Jul 14, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -5.62% | 2,999 |
| Jul 10, 2025 | 28.10 | 28.67 | 28.10 | 28.67 | 28.67 | 2.77% | 3,878 |
| Jul 7, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.33% | 10,921 |
| Jul 2, 2025 | 27.00 | 27.99 | 27.00 | 27.99 | 27.99 | 3.67% | 5,937 |
| Jun 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | 3,001 |
| Jun 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 4.66% | 333 |
| Jun 16, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.81% | 6,521 |
| Jun 13, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.65% | 3,568 |
| Jun 12, 2025 | 24.75 | 24.75 | 24.71 | 24.75 | 24.75 | - | 2,129 |
| Jun 11, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.39% | 963 |
| Jun 10, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.98% | 7,063 |
| Jun 9, 2025 | 24.66 | 24.66 | 24.65 | 24.65 | 24.65 | 1.98% | 5,201 |
| Jun 5, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 3.13% | 2,175 |
| May 29, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.76% | 921 |
| May 23, 2025 | 22.60 | 23.04 | 22.60 | 23.04 | 23.04 | 21.24% | 1,058 |
| May 21, 2025 | 22.90 | 23.00 | 19.00 | 19.00 | 19.00 | 0.69% | 5,658 |
| May 12, 2025 | 18.87 | 23.50 | 18.87 | 18.87 | 18.74 | -24.52% | 20,351 |
| May 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | -0.08% | 1,719 |
| May 8, 2025 | 25.01 | 25.02 | 25.01 | 25.02 | 24.85 | 7.52% | 11,747 |
| May 7, 2025 | 23.35 | 23.36 | 23.05 | 23.27 | 23.11 | 13.62% | 5,523 |
| May 5, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.34 | 4.44% | 18,642 |
| May 1, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.47 | 0.37% | 12,065 |
| Apr 30, 2025 | 19.49 | 19.54 | 19.49 | 19.54 | 19.40 | -2.73% | 15,000 |
| Apr 29, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 19.95 | 2.29% | 15,926 |
| Apr 28, 2025 | 20.00 | 20.00 | 19.64 | 19.64 | 19.50 | 5.79% | 17,843 |
| Apr 23, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.43 | 11.69% | 18,200 |
| Apr 21, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.50 | -8.09% | 853 |
| Apr 17, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 17.95 | 19.26% | 2,749 |
| Apr 9, 2025 | 15.12 | 15.16 | 15.12 | 15.16 | 15.05 | -5.31% | 500 |
| Apr 7, 2025 | 15.25 | 16.01 | 15.25 | 16.01 | 15.90 | 0.82% | 573 |