PUBGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	24.30	24.51	24.16	24.28	24.28	-0.90%	87,307
May 21, 2026	24.64	24.64	24.19	24.50	24.50	-0.08%	298,539
May 20, 2026	23.93	25.00	23.80	24.52	24.52	0.74%	289,806
May 19, 2026	24.44	24.76	24.22	24.34	24.34	1.08%	206,122
May 18, 2026	23.32	24.08	23.32	24.08	24.08	8.18%	645,685
May 15, 2026	22.43	22.47	22.21	22.26	22.26	-0.98%	443,577
May 14, 2026	22.46	22.77	22.31	22.48	22.48	0.63%	204,505
May 13, 2026	22.43	22.45	22.18	22.34	22.34	-1.97%	300,400
May 12, 2026	22.69	22.81	22.48	22.79	22.79	1.38%	328,785
May 11, 2026	23.64	23.64	22.48	22.48	22.48	-6.18%	597,463
May 8, 2026	23.97	24.07	23.76	23.96	23.96	1.14%	814,991
May 7, 2026	24.00	24.19	23.68	23.69	23.69	-0.75%	413,980
May 6, 2026	23.99	24.13	23.86	23.87	23.87	1.19%	199,300
May 5, 2026	23.27	23.62	23.04	23.59	23.59	0.86%	244,009
May 4, 2026	23.54	23.58	23.26	23.39	23.39	0.39%	323,275
May 1, 2026	23.44	23.60	23.30	23.30	23.30	-0.34%	118,589
Apr 30, 2026	23.16	23.40	23.13	23.38	23.38	1.34%	213,407
Apr 29, 2026	22.90	23.19	22.90	23.07	23.07	-0.99%	121,158
Apr 28, 2026	23.00	23.36	23.00	23.30	23.30	0.60%	293,712
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