Propel Holdings Inc. (PRLPF)
OTCMKTS · Delayed Price · Currency is USD
20.07
+0.57 (2.92%)
At close: Oct 6, 2025
Propel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 19.96 | 20.14 | 19.96 | 20.07 | 20.07 | 2.92% | 15,806 |
| Oct 3, 2025 | 20.11 | 20.11 | 19.50 | 19.50 | 19.50 | -4.77% | 5,512 |
| Oct 2, 2025 | 20.94 | 20.94 | 20.45 | 20.48 | 20.48 | -2.22% | 11,350 |
| Oct 1, 2025 | 21.12 | 21.15 | 20.94 | 20.94 | 20.94 | -0.95% | 545 |
| Sep 30, 2025 | 21.30 | 21.30 | 21.11 | 21.14 | 21.14 | -3.72% | 4,351 |
| Sep 29, 2025 | 22.61 | 22.61 | 21.93 | 21.96 | 21.96 | 1.08% | 1,850 |
| Sep 26, 2025 | 22.24 | 22.24 | 21.72 | 21.72 | 21.72 | -3.02% | 10,775 |
| Sep 25, 2025 | 22.49 | 22.49 | 22.40 | 22.40 | 22.40 | -2.61% | 359 |
| Sep 23, 2025 | 23.97 | 23.97 | 23.00 | 23.00 | 23.00 | -5.15% | 5,495 |
| Sep 22, 2025 | 24.50 | 24.50 | 23.50 | 24.25 | 24.25 | -1.54% | 9,699 |
| Sep 18, 2025 | 24.78 | 24.78 | 24.63 | 24.63 | 24.63 | 0.94% | 20,170 |
| Sep 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4.27% | 1,000 |
| Sep 15, 2025 | 23.10 | 23.40 | 23.10 | 23.40 | 23.40 | 1.52% | 830 |
| Sep 12, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -4.40% | 130 |
| Sep 11, 2025 | 24.12 | 24.12 | 24.11 | 24.11 | 24.11 | 2.46% | 2,569 |
| Sep 10, 2025 | 23.81 | 23.81 | 23.53 | 23.53 | 23.53 | 0.30% | 6,700 |
| Sep 8, 2025 | 23.45 | 23.46 | 23.45 | 23.46 | 23.46 | 1.12% | 300 |
| Sep 5, 2025 | 23.44 | 23.44 | 23.20 | 23.20 | 23.20 | -1.02% | 480 |
| Sep 4, 2025 | 23.00 | 23.44 | 23.00 | 23.44 | 23.44 | 1.43% | 1,750 |
| Sep 2, 2025 | 22.97 | 23.11 | 22.97 | 23.11 | 23.11 | -2.58% | 919 |
| Aug 29, 2025 | 23.94 | 23.94 | 23.72 | 23.72 | 23.72 | -0.47% | 547 |
| Aug 28, 2025 | 23.79 | 24.01 | 23.79 | 23.83 | 23.83 | 1.22% | 9,596 |
| Aug 27, 2025 | 23.72 | 23.72 | 23.55 | 23.55 | 23.55 | -0.04% | 17,946 |
| Aug 26, 2025 | 23.72 | 23.72 | 23.56 | 23.56 | 23.41 | -0.95% | 3,657 |
| Aug 25, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.64 | 0.05% | 1,613 |
| Aug 22, 2025 | 23.18 | 23.77 | 23.18 | 23.77 | 23.63 | 4.11% | 8,828 |
| Aug 21, 2025 | 22.59 | 22.83 | 22.59 | 22.83 | 22.69 | 1.02% | 17,500 |
| Aug 20, 2025 | 23.18 | 23.18 | 22.60 | 22.60 | 22.47 | -2.33% | 32,994 |
| Aug 19, 2025 | 23.35 | 23.35 | 22.69 | 23.14 | 23.00 | -0.77% | 8,050 |
| Aug 18, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.18 | 0.10% | 607 |
| Aug 15, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.16 | -4.91% | 1,254 |
| Aug 13, 2025 | 24.65 | 24.65 | 24.22 | 24.50 | 24.35 | -2.00% | 36,465 |
| Aug 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.85 | -1.96% | 8,460 |
| Aug 11, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.35 | -2.30% | 5,330 |
| Aug 8, 2025 | 25.66 | 26.10 | 25.66 | 26.10 | 25.94 | 0.53% | 4,250 |
| Aug 6, 2025 | 26.00 | 26.00 | 25.96 | 25.96 | 25.81 | -0.15% | 12,463 |
| Aug 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.85 | 1.96% | 1,792 |
| Aug 4, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.35 | -3.32% | 367 |
| Jul 31, 2025 | 26.21 | 26.38 | 26.21 | 26.38 | 26.22 | 1.84% | 5,168 |
| Jul 30, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.75 | -2.81% | 851 |
| Jul 28, 2025 | 26.72 | 26.72 | 26.65 | 26.65 | 26.49 | - | 10,375 |
| Jul 24, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.49 | 1.22% | 10,300 |
| Jul 22, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.17 | -4.22% | 5,550 |
| Jul 21, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.33 | - | 9,300 |
| Jul 17, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.33 | 1.59% | 1,100 |
| Jul 14, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 26.90 | -5.62% | 2,999 |
| Jul 10, 2025 | 28.10 | 28.67 | 28.10 | 28.67 | 28.50 | 2.77% | 3,878 |
| Jul 7, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.73 | -0.33% | 10,921 |
| Jul 2, 2025 | 27.00 | 27.99 | 27.00 | 27.99 | 27.82 | 3.67% | 5,937 |
| Jun 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.84 | 3.05% | 3,001 |