Petron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	2.20	2.23	2.19	2.21	2.21	-0.90%	100,000
Oct 26, 2026	2.23	2.23	2.19	2.23	2.23	-	113,000
Oct 23, 2026	2.21	2.23	2.21	2.23	2.23	0.90%	79,000
Oct 22, 2026	2.23	2.26	2.20	2.21	2.21	-0.90%	321,000
Oct 21, 2026	2.22	2.27	2.20	2.23	2.23	1.36%	302,000
Oct 20, 2026	2.22	2.22	2.20	2.20	2.20	-0.45%	353,000
Oct 19, 2026	2.21	2.23	2.21	2.21	2.21	-0.45%	235,000
Oct 16, 2026	2.24	2.24	2.21	2.22	2.22	-0.89%	59,000
Oct 15, 2026	2.22	2.24	2.20	2.24	2.24	0.90%	193,000
Oct 14, 2026	2.21	2.24	2.21	2.22	2.22	0.45%	571,000
Oct 13, 2026	2.24	2.25	2.21	2.21	2.21	-1.34%	203,000
Oct 12, 2026	2.22	2.25	2.22	2.24	2.24	0.90%	374,000
Oct 9, 2026	2.25	2.25	2.19	2.22	2.22	-1.33%	601,000
Oct 8, 2026	2.25	2.27	2.20	2.25	2.25	-	648,000
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