Petron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	2.35	2.35	2.34	2.34	2.34	-0.43%	349,000
Oct 3, 2025	2.35	2.38	2.35	2.35	2.35	-0.42%	184,000
Oct 2, 2025	2.39	2.39	2.34	2.36	2.36	-1.26%	288,000
Oct 1, 2025	2.39	2.39	2.35	2.39	2.39	-	204,000
Sep 30, 2025	2.36	2.39	2.35	2.39	2.39	2.14%	407,000
Sep 29, 2025	2.35	2.37	2.34	2.34	2.34	-0.43%	251,000
Sep 26, 2025	2.35	2.35	2.35	2.35	2.35	-	103,000
Sep 25, 2025	2.38	2.38	2.35	2.35	2.35	-1.26%	34,000
Sep 24, 2025	2.35	2.39	2.35	2.38	2.38	1.28%	261,000
Sep 23, 2025	2.42	2.44	2.35	2.35	2.35	-3.69%	1,410,000
Sep 22, 2025	2.42	2.45	2.40	2.44	2.44	0.83%	132,000
Sep 19, 2025	2.43	2.46	2.42	2.42	2.42	-	596,000
Sep 18, 2025	2.40	2.43	2.36	2.42	2.42	0.83%	963,000
Sep 17, 2025	2.43	2.43	2.39	2.40	2.40	0.42%	47,000
Sep 16, 2025	2.43	2.44	2.39	2.39	2.39	-1.65%	172,000
Sep 15, 2025	2.42	2.44	2.39	2.43	2.43	-	129,000
Sep 12, 2025	2.40	2.45	2.39	2.43	2.43	0.83%	472,000
Sep 11, 2025	2.45	2.45	2.40	2.41	2.41	-0.41%	186,000
Sep 10, 2025	2.45	2.45	2.40	2.42	2.42	0.41%	109,000
Sep 9, 2025	2.39	2.41	2.39	2.41	2.41	0.42%	206,000
Sep 8, 2025	2.42	2.47	2.40	2.40	2.40	-0.83%	205,000
Sep 5, 2025	2.45	2.45	2.41	2.42	2.42	-1.22%	68,000
Sep 4, 2025	2.48	2.48	2.45	2.45	2.45	-1.21%	128,000
Sep 3, 2025	2.47	2.49	2.46	2.48	2.48	0.40%	112,000
Sep 2, 2025	2.50	2.50	2.45	2.47	2.47	-0.80%	339,000
Sep 1, 2025	2.50	2.50	2.45	2.49	2.49	-	153,000
Aug 29, 2025	2.48	2.55	2.43	2.49	2.49	0.40%	711,000
Aug 28, 2025	2.50	2.50	2.42	2.48	2.48	-0.40%	137,000
Aug 27, 2025	2.40	2.53	2.40	2.49	2.49	4.18%	1,361,000
Aug 26, 2025	2.40	2.44	2.39	2.39	2.39	-0.42%	139,000
Aug 22, 2025	2.41	2.45	2.39	2.40	2.40	-2.04%	311,000
Aug 20, 2025	2.47	2.47	2.40	2.45	2.45	1.66%	43,000
Aug 19, 2025	2.47	2.47	2.38	2.41	2.41	-0.82%	715,000
Aug 18, 2025	2.45	2.47	2.41	2.43	2.43	-0.82%	61,000
Aug 15, 2025	2.47	2.47	2.41	2.45	2.45	-0.41%	670,000
Aug 14, 2025	2.50	2.50	2.46	2.46	2.46	-1.60%	60,000
Aug 13, 2025	2.53	2.54	2.49	2.50	2.50	-0.79%	597,000
Aug 12, 2025	2.50	2.52	2.49	2.52	2.52	1.20%	2,219,000
Aug 11, 2025	2.50	2.51	2.48	2.49	2.49	0.40%	91,000
Aug 8, 2025	2.49	2.49	2.45	2.48	2.48	0.40%	862,000
Aug 7, 2025	2.50	2.50	2.46	2.47	2.47	-0.40%	177,000
Aug 6, 2025	2.50	2.50	2.48	2.48	2.48	-	189,000
Aug 5, 2025	2.50	2.50	2.47	2.48	2.48	-	92,000
Aug 4, 2025	2.50	2.50	2.46	2.48	2.48	-0.40%	296,000
Aug 1, 2025	2.50	2.50	2.45	2.49	2.49	1.63%	310,000
Jul 31, 2025	2.49	2.52	2.45	2.45	2.45	-1.61%	368,000
Jul 30, 2025	2.46	2.49	2.45	2.49	2.49	1.63%	130,000
Jul 29, 2025	2.47	2.47	2.45	2.45	2.45	-0.81%	386,000
Jul 28, 2025	2.49	2.52	2.47	2.47	2.47	-1.20%	200,000
Jul 25, 2025	2.53	2.53	2.50	2.50	2.50	-	77,000