PUBGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	23.22	23.23	23.05	23.23	-	0.30%	14,020
Apr 27, 2026	22.93	23.16	22.93	23.16	23.16	1.71%	105,168
Apr 24, 2026	22.69	22.92	22.64	22.77	22.77	1.16%	109,493
Apr 23, 2026	22.70	22.76	22.32	22.51	22.51	-1.53%	151,852
Apr 22, 2026	22.75	22.99	22.75	22.86	22.86	-0.22%	116,006
Apr 21, 2026	23.13	23.21	22.86	22.91	22.91	-0.99%	111,563
Apr 20, 2026	23.39	23.46	22.96	23.14	23.14	-2.16%	146,453
Apr 17, 2026	24.08	24.14	23.52	23.65	23.65	-0.08%	148,285
Apr 16, 2026	23.99	23.99	23.48	23.67	23.67	2.69%	98,035
Apr 15, 2026	22.69	23.27	22.69	23.05	23.05	2.49%	447,063
Apr 14, 2026	22.37	22.73	22.37	22.49	22.49	-0.27%	518,836
Apr 13, 2026	21.52	23.17	21.52	22.55	22.55	3.82%	706,014
Apr 10, 2026	21.66	21.72	21.46	21.72	21.72	1.73%	464,402
Apr 9, 2026	21.46	21.46	20.88	21.35	21.35	-3.26%	646,690
Apr 8, 2026	22.37	22.37	21.84	22.07	22.07	2.56%	181,512
Apr 7, 2026	21.26	21.84	21.20	21.52	21.52	0.94%	201,885
Apr 6, 2026	20.47	21.34	20.47	21.32	21.32	2.06%	431,363
Apr 2, 2026	20.65	21.01	20.58	20.89	20.89	1.02%	291,102
Apr 1, 2026	20.55	20.85	20.55	20.68	20.68	-0.14%	165,729
Mar 31, 2026	20.08	20.81	20.08	20.71	20.71	3.34%	287,446
Mar 30, 2026	19.89	20.27	19.85	20.04	20.04	1.11%	240,214
Mar 27, 2026	19.83	20.09	19.72	19.82	19.82	-0.90%	286,023
Mar 26, 2026	20.05	20.40	20.00	20.00	20.00	-1.23%	352,376
Mar 25, 2026	20.43	20.49	20.00	20.25	20.25	-1.22%	358,920
Mar 24, 2026	20.53	20.60	20.21	20.50	20.50	-1.01%	826,442
Mar 23, 2026	20.75	20.88	20.37	20.71	20.71	1.97%	313,897
Mar 20, 2026	20.36	20.51	20.17	20.31	20.31	-2.64%	221,487
Mar 19, 2026	20.46	21.03	20.46	20.86	20.86	2.05%	267,857
Mar 18, 2026	21.01	21.08	20.41	20.44	20.44	-4.93%	224,793
Mar 17, 2026	21.72	21.80	21.42	21.50	21.50	-0.37%	230,659
Mar 16, 2026	21.60	21.70	21.40	21.58	21.58	1.03%	290,339
Mar 13, 2026	21.98	22.07	21.36	21.36	21.36	-1.16%	560,414
Mar 12, 2026	21.68	21.93	21.27	21.61	21.61	-1.14%	353,155
Mar 11, 2026	21.66	21.86	21.40	21.86	21.86	1.86%	236,880
Mar 10, 2026	22.24	22.24	21.43	21.46	21.46	-3.70%	336,459
Mar 9, 2026	22.00	22.32	21.68	22.28	22.28	0.51%	332,507
Mar 6, 2026	21.91	22.17	21.71	22.17	22.17	0.05%	162,103
Mar 5, 2026	21.61	22.21	21.61	22.16	22.16	2.69%	389,717
Mar 4, 2026	21.35	21.60	21.26	21.58	21.58	0.42%	142,526
Mar 3, 2026	21.02	21.51	20.89	21.49	21.49	-0.78%	284,392
Mar 2, 2026	21.71	21.81	21.45	21.66	21.66	-2.96%	607,336
Feb 27, 2026	22.05	22.42	21.87	22.32	22.32	0.09%	456,735
Feb 26, 2026	21.78	22.30	21.78	22.30	22.30	3.82%	244,421
Feb 25, 2026	21.40	21.49	21.22	21.48	21.48	1.37%	134,966
Feb 24, 2026	21.15	21.62	21.15	21.19	21.19	0.57%	607,074
Feb 23, 2026	21.62	21.67	21.06	21.07	21.07	-2.99%	449,967
Feb 20, 2026	21.89	21.99	21.44	21.72	21.72	1.12%	279,396
Feb 19, 2026	21.18	21.55	21.17	21.48	21.48	1.46%	158,672
Feb 18, 2026	20.81	21.40	20.81	21.17	21.17	0.47%	403,117
Feb 17, 2026	20.99	21.10	20.83	21.07	21.07	-2.32%	322,693