Pepees Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.91	0.91	0.91	0.91	0.91	-	78
Oct 9, 2025	0.90	0.91	0.89	0.91	0.91	0.56%	13,941
Oct 8, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	10
Oct 7, 2025	0.90	0.91	0.86	0.90	0.90	-	4,906
Oct 6, 2025	0.90	0.90	0.86	0.90	0.90	-	12,560
Oct 3, 2025	0.90	0.90	0.90	0.90	0.90	1.70%	3,030
Oct 2, 2025	0.90	0.90	0.88	0.88	0.88	-1.68%	14
Oct 1, 2025	0.90	0.90	0.90	0.90	0.90	-	233
Sep 30, 2025	0.90	0.90	0.88	0.90	0.90	0.56%	1,146
Sep 29, 2025	0.90	0.90	0.89	0.89	0.89	-0.56%	3,455
Sep 26, 2025	0.90	0.90	0.90	0.90	0.90	-	13
Sep 25, 2025	0.90	0.90	0.87	0.90	0.90	-0.56%	227
Sep 24, 2025	0.88	0.90	0.87	0.90	0.90	2.27%	6,865
Sep 23, 2025	0.90	0.90	0.88	0.88	0.88	-2.22%	8,182
Sep 22, 2025	0.91	0.91	0.87	0.90	0.90	-1.10%	11,108
Sep 19, 2025	0.91	0.91	0.90	0.91	0.91	-	8,195
Sep 18, 2025	0.90	0.91	0.88	0.91	0.91	1.68%	9,015
Sep 17, 2025	0.92	0.92	0.90	0.90	0.90	-2.19%	107
Sep 16, 2025	0.92	0.92	0.90	0.92	0.92	0.55%	1,174
Sep 15, 2025	0.91	0.91	0.90	0.91	0.91	-0.55%	4,940
Sep 12, 2025	0.91	0.92	0.91	0.92	0.92	0.55%	7,223
Sep 11, 2025	0.91	0.91	0.91	0.91	0.91	-	1,726
Sep 10, 2025	0.91	0.91	0.89	0.91	0.91	-	1,210
Sep 9, 2025	0.91	0.91	0.91	0.91	0.91	-	1
Sep 8, 2025	0.92	0.92	0.88	0.91	0.91	-0.55%	665
Sep 5, 2025	0.91	0.92	0.91	0.92	0.92	5.78%	4,526
Sep 4, 2025	0.91	0.91	0.87	0.87	0.87	-4.95%	1,603
Sep 3, 2025	0.91	0.91	0.91	0.91	0.91	1.11%	19
Sep 2, 2025	0.91	0.91	0.90	0.90	0.90	-1.64%	5,185
Sep 1, 2025	0.93	0.93	0.92	0.92	0.92	0.55%	502
Aug 29, 2025	0.91	0.91	0.91	0.91	0.91	-	7,614
Aug 28, 2025	0.91	0.91	0.91	0.91	0.91	-	113
Aug 27, 2025	0.91	0.91	0.91	0.91	0.91	-	485
Aug 26, 2025	0.91	0.91	0.91	0.91	0.91	-	503
Aug 25, 2025	0.91	0.91	0.90	0.91	0.91	-	1,114
Aug 22, 2025	0.91	0.91	0.91	0.91	0.91	-	2
Aug 21, 2025	0.91	0.91	0.91	0.91	0.91	-	202
Aug 20, 2025	0.91	0.91	0.90	0.91	0.91	-	23
Aug 19, 2025	0.90	0.92	0.90	0.91	0.91	-	191
Aug 18, 2025	0.95	0.95	0.90	0.91	0.91	-3.70%	20,316
Aug 14, 2025	0.95	0.95	0.95	0.95	0.95	-0.53%	3,264
Aug 13, 2025	0.96	0.96	0.95	0.95	0.95	-0.52%	33
Aug 12, 2025	0.96	0.96	0.91	0.96	0.96	2.69%	11,396
Aug 11, 2025	0.93	0.97	0.93	0.93	0.93	1.09%	2,962
Aug 8, 2025	0.90	0.92	0.90	0.92	0.92	2.22%	3,142
Aug 7, 2025	0.90	0.90	0.87	0.90	0.90	0.56%	24,186
Aug 6, 2025	0.87	0.90	0.87	0.90	0.90	-0.56%	2,221
Aug 5, 2025	0.93	0.93	0.89	0.90	0.90	-3.23%	1,636
Aug 4, 2025	0.92	0.93	0.85	0.93	0.93	1.09%	46,077
Aug 1, 2025	0.89	0.93	0.89	0.92	0.92	-0.54%	8,706