Petron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.28	2.29	2.20	2.25	2.25	-	287,000
Oct 6, 2026	2.21	2.25	2.21	2.25	2.25	1.81%	354,000
Oct 5, 2026	2.22	2.25	2.21	2.21	2.21	-0.45%	1,080,000
Oct 2, 2026	2.25	2.26	2.22	2.22	2.22	-1.33%	376,000
Oct 1, 2026	2.26	2.26	2.22	2.25	2.25	-0.44%	341,000
Sep 30, 2026	2.24	2.26	2.22	2.26	2.26	1.80%	387,000
Sep 29, 2026	2.25	2.25	2.22	2.22	2.22	-1.33%	951,000
Sep 28, 2026	2.29	2.29	2.22	2.25	2.25	-1.75%	422,000
Sep 25, 2026	2.25	2.29	2.25	2.29	2.29	1.78%	253,000
Sep 24, 2026	2.26	2.26	2.23	2.25	2.25	-0.44%	658,000
Sep 23, 2026	2.29	2.29	2.25	2.26	2.26	-0.88%	428,000
Sep 22, 2026	2.30	2.30	2.26	2.28	2.28	-0.44%	555,000
Sep 21, 2026	2.28	2.32	2.26	2.29	2.29	0.44%	676,000
Sep 18, 2026	2.28	2.28	2.25	2.28	2.28	-	1,126,000
Sep 17, 2026	2.30	2.34	2.27	2.28	2.28	-	560,000
Sep 16, 2026	2.35	2.40	2.28	2.28	2.28	-2.15%	1,682,000
Sep 15, 2026	2.30	2.40	2.30	2.33	2.33	1.30%	2,396,000
Sep 14, 2026	2.30	2.33	2.29	2.30	2.30	0.44%	887,000
Sep 11, 2026	2.31	2.39	2.28	2.29	2.29	-0.87%	761,000
Sep 10, 2026	2.30	2.34	2.30	2.31	2.31	0.43%	2,798,000
Sep 9, 2026	2.26	2.30	2.26	2.30	2.30	1.77%	344,000
Sep 8, 2026	2.28	2.30	2.24	2.26	2.26	-2.59%	3,269,000
Sep 7, 2026	2.29	2.32	2.29	2.32	2.32	1.31%	404,000
Sep 4, 2026	2.32	2.32	2.28	2.29	2.29	-1.29%	2,756,000
Sep 3, 2026	2.34	2.34	2.29	2.32	2.32	-0.85%	123,000
Sep 2, 2026	2.29	2.34	2.29	2.34	2.34	2.18%	268,000
Sep 1, 2026	2.27	2.32	2.27	2.29	2.29	0.88%	148,000
Aug 28, 2026	2.36	2.36	2.25	2.27	2.27	-3.81%	2,171,000
Aug 27, 2026	2.38	2.38	2.35	2.36	2.36	-0.84%	716,000
Aug 26, 2026	2.37	2.39	2.35	2.38	2.38	-	884,000
Aug 25, 2026	2.40	2.40	2.35	2.38	2.38	-0.42%	466,000
Aug 24, 2026	2.29	2.41	2.29	2.39	2.39	4.82%	866,000
Aug 20, 2026	2.32	2.33	2.28	2.28	2.28	-1.72%	619,000
Aug 19, 2026	2.34	2.37	2.28	2.32	2.32	-0.85%	849,000
Aug 18, 2026	2.36	2.37	2.30	2.34	2.34	-0.43%	408,000
Aug 17, 2026	2.34	2.36	2.33	2.35	2.35	0.43%	497,000
Aug 14, 2026	2.30	2.34	2.28	2.34	2.34	1.74%	1,341,000
Aug 13, 2026	2.30	2.32	2.29	2.30	2.30	-	1,114,000
Aug 12, 2026	2.31	2.33	2.30	2.30	2.30	-0.43%	659,000
Aug 11, 2026	2.36	2.36	2.30	2.31	2.31	-0.43%	1,214,000
Aug 10, 2026	2.36	2.36	2.32	2.32	2.32	-0.43%	1,929,000
Aug 7, 2026	2.32	2.36	2.32	2.33	2.33	-1.69%	339,000
Aug 6, 2026	2.35	2.37	2.31	2.37	2.37	0.42%	1,526,000
Aug 5, 2026	2.38	2.38	2.35	2.36	2.36	-0.84%	879,000
Aug 4, 2026	2.38	2.40	2.38	2.38	2.38	-0.42%	758,000
Aug 3, 2026	2.40	2.40	2.36	2.39	2.39	-0.83%	788,000
Jul 31, 2026	2.40	2.41	2.39	2.41	2.41	0.42%	574,000
Jul 30, 2026	2.42	2.43	2.40	2.40	2.40	-0.83%	1,451,000
Jul 29, 2026	2.42	2.43	2.40	2.42	2.42	0.41%	751,000
Jul 28, 2026	2.43	2.46	2.41	2.41	2.41	-1.23%	783,000