Petron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.51	2.53	2.44	2.53	2.53	0.80%	2,099,000
Dec 18, 2025	2.40	2.51	2.37	2.51	2.51	5.91%	2,874,000
Dec 17, 2025	2.36	2.39	2.34	2.37	2.37	0.85%	259,000
Dec 16, 2025	2.34	2.39	2.34	2.35	2.35	0.43%	367,000
Dec 15, 2025	2.35	2.40	2.34	2.34	2.34	-0.43%	176,000
Dec 12, 2025	2.36	2.36	2.35	2.35	2.35	-	65,000
Dec 11, 2025	2.33	2.35	2.33	2.35	2.35	1.29%	134,000
Dec 10, 2025	2.32	2.35	2.32	2.32	2.32	-	127,000
Dec 9, 2025	2.33	2.33	2.32	2.32	2.32	-0.43%	87,000
Dec 5, 2025	2.36	2.39	2.33	2.33	2.33	-1.27%	42,000
Dec 4, 2025	2.39	2.40	2.33	2.36	2.36	-1.67%	92,000
Dec 3, 2025	2.45	2.45	2.40	2.40	2.40	-0.83%	38,000
Dec 2, 2025	2.48	2.48	2.42	2.42	2.42	-2.81%	73,000
Dec 1, 2025	2.39	2.49	2.39	2.49	2.49	3.75%	2,026,000
Nov 28, 2025	2.30	2.40	2.30	2.40	2.40	4.35%	3,875,000
Nov 27, 2025	2.34	2.35	2.30	2.30	2.30	-	163,000
Nov 26, 2025	2.34	2.35	2.30	2.30	2.30	-0.43%	169,000
Nov 25, 2025	2.33	2.34	2.29	2.31	2.31	-	254,000
Nov 24, 2025	2.30	2.31	2.29	2.31	2.31	0.43%	608,000
Nov 21, 2025	2.30	2.30	2.29	2.30	2.30	-	340,000
Nov 20, 2025	2.30	2.31	2.29	2.30	2.30	-	234,000
Nov 19, 2025	2.29	2.30	2.29	2.30	2.30	0.44%	107,000
Nov 18, 2025	2.32	2.32	2.29	2.29	2.29	-0.43%	78,000
Nov 17, 2025	2.31	2.31	2.30	2.30	2.30	-	167,000
Nov 14, 2025	2.33	2.33	2.29	2.30	2.30	-1.29%	232,000
Nov 13, 2025	2.30	2.34	2.30	2.33	2.33	1.30%	466,000
Nov 12, 2025	2.33	2.36	2.30	2.30	2.30	-1.29%	941,000
Nov 11, 2025	2.36	2.37	2.31	2.33	2.33	-1.27%	79,000
Nov 10, 2025	2.35	2.36	2.35	2.36	2.36	0.43%	63,000
Nov 7, 2025	2.31	2.36	2.31	2.35	2.35	1.73%	97,000
Nov 6, 2025	2.34	2.37	2.31	2.31	2.31	-1.28%	1,473,000
Nov 5, 2025	2.35	2.35	2.30	2.34	2.34	-0.43%	181,000
Nov 4, 2025	2.35	2.35	2.30	2.35	2.35	-	26,000
Nov 3, 2025	2.35	2.35	2.30	2.35	2.35	-	166,000
Oct 30, 2025	2.37	2.37	2.30	2.35	2.35	1.73%	95,000
Oct 29, 2025	2.35	2.37	2.31	2.31	2.31	-0.43%	110,000
Oct 28, 2025	2.32	2.35	2.32	2.32	2.32	0.43%	219,000
Oct 27, 2025	2.35	2.38	2.31	2.31	2.31	-1.70%	643,000
Oct 24, 2025	2.31	2.37	2.31	2.35	2.35	1.73%	2,025,000
Oct 23, 2025	2.32	2.33	2.31	2.31	2.31	-0.43%	264,000
Oct 22, 2025	2.33	2.34	2.30	2.32	2.32	-	72,000
Oct 21, 2025	2.32	2.34	2.32	2.32	2.32	-	102,000
Oct 20, 2025	2.34	2.34	2.32	2.32	2.32	-0.85%	128,000
Oct 17, 2025	2.34	2.34	2.32	2.34	2.34	0.43%	32,000
Oct 16, 2025	2.31	2.33	2.31	2.33	2.33	0.87%	103,000
Oct 15, 2025	2.33	2.34	2.31	2.31	2.31	-0.86%	151,000
Oct 14, 2025	2.32	2.33	2.32	2.33	2.33	1.30%	223,000
Oct 13, 2025	2.34	2.35	2.30	2.30	2.30	-1.71%	196,000
Oct 10, 2025	2.34	2.34	2.32	2.34	2.34	-	61,000
Oct 9, 2025	2.34	2.35	2.31	2.34	2.34	-0.43%	378,000