Petron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.74	2.85	2.71	2.81	2.81	3.69%	2,481,000
Feb 26, 2026	2.70	2.75	2.70	2.71	2.71	-	2,109,000
Feb 25, 2026	2.72	2.72	2.70	2.71	2.71	-0.37%	882,000
Feb 24, 2026	2.71	2.73	2.70	2.72	2.72	-	1,470,000
Feb 23, 2026	2.72	2.73	2.70	2.72	2.72	-	1,292,000
Feb 20, 2026	2.76	2.76	2.70	2.72	2.72	-0.73%	402,000
Feb 19, 2026	2.76	2.78	2.70	2.74	2.74	1.48%	874,000
Feb 18, 2026	2.76	2.78	2.70	2.70	2.70	-2.17%	652,000
Feb 16, 2026	2.76	2.77	2.71	2.76	2.76	-	316,000
Feb 13, 2026	2.75	2.80	2.75	2.76	2.76	-	445,000
Feb 12, 2026	2.80	2.82	2.70	2.76	2.76	-1.08%	1,009,000
Feb 11, 2026	2.79	2.79	2.74	2.79	2.79	-	1,897,000
Feb 10, 2026	2.80	2.81	2.76	2.79	2.79	-0.36%	309,000
Feb 9, 2026	2.81	2.84	2.80	2.80	2.80	-0.71%	921,000
Feb 6, 2026	2.87	2.90	2.80	2.82	2.82	-1.74%	821,000
Feb 5, 2026	2.78	2.90	2.78	2.87	2.87	3.61%	1,547,000
Feb 4, 2026	2.77	2.77	2.74	2.77	2.77	-	915,000
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