Petron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	2.77	2.77	2.74	2.76	-	-0.36%	386,000
Feb 3, 2026	2.74	2.77	2.70	2.77	2.77	1.47%	403,000
Feb 2, 2026	2.70	2.76	2.69	2.73	2.73	1.11%	154,000
Jan 30, 2026	2.75	2.76	2.70	2.70	2.70	-1.82%	7,919,000
Jan 29, 2026	2.70	2.79	2.70	2.75	2.75	1.85%	233,000
Jan 28, 2026	2.70	2.76	2.70	2.70	2.70	0.75%	1,374,000
Jan 27, 2026	2.75	2.78	2.68	2.68	2.68	-3.60%	2,729,000
Jan 26, 2026	2.78	2.80	2.70	2.78	2.78	0.36%	941,000
Jan 23, 2026	2.75	2.81	2.75	2.77	2.77	0.73%	420,000
Jan 22, 2026	2.74	2.78	2.72	2.75	2.75	1.10%	100,000
Jan 21, 2026	2.74	2.74	2.67	2.72	2.72	0.37%	424,000
Jan 20, 2026	2.77	2.77	2.65	2.71	2.71	-2.17%	914,000
Jan 19, 2026	2.80	2.82	2.70	2.77	2.77	-0.36%	897,000
Jan 16, 2026	2.87	2.87	2.75	2.78	2.78	-3.14%	1,826,000
Jan 15, 2026	2.85	2.90	2.84	2.87	2.87	-	1,633,000
Jan 14, 2026	2.89	2.94	2.85	2.87	2.87	-1.03%	3,154,000
Jan 13, 2026	2.84	2.90	2.76	2.90	2.90	1.75%	3,065,000
Jan 12, 2026	2.69	2.85	2.68	2.85	2.85	6.34%	5,879,000
Jan 9, 2026	2.59	2.68	2.58	2.68	2.68	3.47%	1,993,000
Jan 8, 2026	2.53	2.61	2.53	2.59	2.59	2.78%	2,615,000
Jan 7, 2026	2.50	2.52	2.49	2.52	2.52	0.80%	2,722,000
Jan 6, 2026	2.49	2.50	2.46	2.50	2.50	0.40%	613,000
Jan 5, 2026	2.49	2.50	2.48	2.49	2.49	-	458,000
Jan 2, 2026	2.48	2.49	2.45	2.49	2.49	0.40%	1,000,000
Dec 29, 2025	2.50	2.50	2.48	2.48	2.48	-0.40%	214,000
Dec 26, 2025	2.52	2.52	2.44	2.49	2.49	-0.40%	176,000
Dec 23, 2025	2.50	2.51	2.46	2.50	2.50	1.63%	1,474,000
Dec 22, 2025	2.53	2.53	2.44	2.46	2.46	-2.77%	542,000
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