Pekabex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	9.15	9.38	9.15	9.15	9.15	1.55%	31,852
Jun 2, 2026	9.10	9.30	9.00	9.01	9.01	-0.66%	37,851
Jun 1, 2026	9.10	9.39	8.90	9.07	9.07	-1.95%	42,062
May 29, 2026	9.30	9.36	9.25	9.25	9.25	-0.54%	12,382
May 28, 2026	9.25	9.40	9.19	9.30	9.30	3.22%	22,965
May 27, 2026	9.21	9.35	9.01	9.01	9.01	-3.74%	8,630
May 26, 2026	9.30	9.47	9.20	9.36	9.36	0.43%	14,869
May 25, 2026	9.30	9.40	9.30	9.32	9.32	0.65%	9,371
May 22, 2026	9.21	9.31	9.21	9.26	9.26	0.54%	10,723
May 21, 2026	9.20	9.38	9.12	9.21	9.21	0.11%	6,743
May 20, 2026	9.21	9.29	9.20	9.20	9.20	-0.22%	4,936
May 19, 2026	9.21	9.38	9.20	9.22	9.22	0.22%	8,603
May 18, 2026	9.31	9.34	9.10	9.20	9.20	0.77%	24,150
May 15, 2026	8.70	9.38	8.70	9.13	9.13	6.16%	154,247
May 14, 2026	8.69	8.69	8.44	8.60	8.60	1.18%	22,693
May 13, 2026	8.85	8.89	8.35	8.50	8.50	-3.95%	51,500
May 12, 2026	8.90	8.98	8.84	8.85	8.85	-0.45%	12,030
May 11, 2026	9.16	9.16	8.89	8.89	8.89	-1.22%	29,926
May 8, 2026	9.00	9.29	8.95	9.00	9.00	0.22%	492,560
May 7, 2026	9.04	9.09	8.84	8.98	8.98	-0.66%	8,783
May 6, 2026	9.00	9.18	8.90	9.04	9.04	0.44%	17,761
May 5, 2026	9.09	9.10	8.85	9.00	9.00	-0.55%	49,960
May 4, 2026	9.50	9.50	9.05	9.05	9.05	-5.63%	75,175
Apr 30, 2026	9.79	9.88	9.58	9.59	9.59	-2.04%	14,309
Apr 29, 2026	9.86	9.86	9.59	9.79	9.79	-0.81%	25,197
Apr 28, 2026	10.04	10.04	9.58	9.87	9.87	-1.69%	21,151
Apr 27, 2026	10.06	10.08	9.90	10.04	10.04	0.40%	23,246
Apr 24, 2026	9.90	10.00	9.70	10.00	10.00	1.01%	51,885
Apr 23, 2026	10.36	10.40	9.80	9.90	9.90	-2.94%	54,966
Apr 22, 2026	10.66	10.68	10.20	10.20	10.20	-4.32%	55,548
Apr 21, 2026	10.90	10.98	10.46	10.66	10.66	-2.02%	10,613
Apr 20, 2026	10.32	11.02	10.24	10.88	10.88	5.43%	36,139
Apr 17, 2026	10.24	10.52	10.22	10.32	10.32	0.78%	36,804
Apr 16, 2026	10.30	10.42	10.10	10.24	10.24	1.59%	11,917
Apr 15, 2026	10.34	10.44	10.08	10.08	10.08	-0.20%	9,341
Apr 14, 2026	9.99	10.50	9.99	10.10	10.10	1.20%	16,014
Apr 13, 2026	9.76	9.98	9.76	9.98	9.98	2.89%	9,173
Apr 10, 2026	10.50	10.50	9.70	9.70	9.70	-5.64%	239,632
Apr 9, 2026	10.38	10.60	10.20	10.28	10.28	0.19%	66,843
Apr 8, 2026	10.68	10.68	10.22	10.26	10.26	1.58%	17,101
Apr 7, 2026	10.88	10.88	10.10	10.10	10.10	-4.72%	50,351
Apr 2, 2026	10.75	10.80	10.30	10.60	10.60	-1.40%	29,885
Apr 1, 2026	10.80	10.95	10.60	10.75	10.75	3.37%	35,999
Mar 31, 2026	10.80	11.35	10.40	10.40	10.40	-1.89%	48,664
Mar 30, 2026	10.60	11.65	10.60	10.60	10.60	0.47%	100,290
Mar 27, 2026	10.30	11.10	10.15	10.55	10.55	2.43%	58,039
Mar 26, 2026	10.70	10.70	10.05	10.30	10.30	-2.83%	33,416
Mar 25, 2026	10.65	10.80	10.25	10.60	10.60	-	29,531
Mar 24, 2026	10.70	10.80	10.55	10.60	10.60	0.95%	7,554
Mar 23, 2026	10.75	11.10	10.40	10.50	10.50	-2.33%	27,112