Petron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	2.49	2.50	2.36	2.42	2.42	-2.42%	1,136,000
Jul 14, 2026	2.32	2.60	2.32	2.48	2.48	6.44%	5,705,000
Jul 13, 2026	2.28	2.36	2.28	2.33	2.33	2.19%	587,000
Jul 10, 2026	2.29	2.30	2.28	2.28	2.28	-0.44%	435,000
Jul 9, 2026	2.32	2.34	2.29	2.29	2.29	-0.43%	931,000
Jul 8, 2026	2.34	2.36	2.30	2.30	2.30	-0.86%	844,000
Jul 7, 2026	2.30	2.33	2.29	2.32	2.32	1.31%	537,000
Jul 6, 2026	2.29	2.32	2.29	2.29	2.29	-	602,000
Jul 3, 2026	2.33	2.34	2.29	2.29	2.29	-1.29%	425,000
Jul 2, 2026	2.28	2.32	2.25	2.32	2.32	1.75%	1,165,000
Jul 1, 2026	2.24	2.30	2.24	2.28	2.28	1.79%	931,000
Jun 30, 2026	2.23	2.25	2.22	2.24	2.24	0.45%	1,234,000
Jun 29, 2026	2.23	2.23	2.20	2.23	2.23	-	728,000
Jun 26, 2026	2.20	2.24	2.18	2.23	2.23	1.36%	325,000
Jun 25, 2026	2.25	2.25	2.19	2.20	2.20	-1.35%	761,000
Jun 24, 2026	2.26	2.26	2.22	2.23	2.23	-	207,000
Jun 23, 2026	2.22	2.24	2.21	2.23	2.23	0.45%	205,000
Jun 22, 2026	2.26	2.27	2.20	2.22	2.22	-1.33%	894,000
Jun 19, 2026	2.28	2.28	2.21	2.25	2.25	-	892,000
Jun 18, 2026	2.20	2.28	2.20	2.25	2.25	2.27%	533,000
Jun 17, 2026	2.25	2.25	2.17	2.20	2.20	-2.22%	1,631,000
Jun 16, 2026	2.25	2.29	2.22	2.25	2.25	1.81%	719,000
Jun 15, 2026	2.15	2.21	2.12	2.21	2.21	2.79%	940,000
Jun 11, 2026	2.19	2.20	2.12	2.15	2.15	-0.92%	1,508,000
Jun 10, 2026	2.20	2.23	2.16	2.17	2.17	-1.36%	1,064,000
Jun 9, 2026	2.22	2.23	2.18	2.20	2.20	-0.90%	1,695,000
Jun 8, 2026	2.29	2.29	2.18	2.22	2.22	-2.20%	1,613,000
Jun 5, 2026	2.24	2.29	2.24	2.27	2.27	0.89%	445,000
Jun 4, 2026	2.35	2.39	2.24	2.25	2.25	-4.26%	5,540,000
Jun 3, 2026	2.37	2.37	2.34	2.35	2.35	-	521,000
Jun 2, 2026	2.38	2.42	2.35	2.35	2.35	-1.26%	1,306,000
Jun 1, 2026	2.40	2.43	2.35	2.38	2.38	-2.46%	1,359,000
May 29, 2026	2.35	2.44	2.34	2.44	2.44	3.83%	970,000
May 28, 2026	2.40	2.40	2.28	2.35	2.35	-2.08%	2,347,000
May 26, 2026	2.42	2.42	2.40	2.40	2.40	-	1,071,000
May 25, 2026	2.43	2.43	2.40	2.40	2.40	-1.23%	964,000
May 22, 2026	2.43	2.44	2.41	2.43	2.43	-	1,299,000
May 21, 2026	2.49	2.49	2.42	2.43	2.43	-2.80%	895,000
May 20, 2026	2.50	2.51	2.45	2.50	2.50	-	854,000
May 19, 2026	2.50	2.51	2.47	2.50	2.50	-	1,078,000
May 18, 2026	2.50	2.51	2.46	2.50	2.50	-	837,000
May 15, 2026	2.42	2.51	2.40	2.50	2.50	3.31%	4,327,000
May 14, 2026	2.47	2.55	2.40	2.42	2.42	-2.02%	3,346,000
May 13, 2026	2.63	2.65	2.46	2.47	2.47	-6.08%	5,674,000
May 12, 2026	2.68	2.70	2.62	2.63	2.63	-1.87%	905,000
May 11, 2026	2.68	2.72	2.60	2.68	2.68	0.37%	3,362,000
May 8, 2026	2.69	2.73	2.65	2.67	2.67	-0.74%	3,174,000
May 7, 2026	2.75	2.75	2.65	2.69	2.69	-2.18%	5,613,000
May 6, 2026	2.75	2.75	2.70	2.75	2.75	-	2,880,000
May 5, 2026	2.87	2.90	2.72	2.75	2.75	-4.18%	5,715,000