Pepees Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.93	0.93	0.93	0.93	0.93	-	2
Oct 30, 2025	0.92	0.93	0.92	0.93	0.93	0.54%	4,421
Oct 29, 2025	0.92	0.92	0.90	0.92	0.92	-	67
Oct 28, 2025	0.93	0.93	0.87	0.92	0.92	0.55%	5,194
Oct 27, 2025	0.92	0.93	0.92	0.92	0.92	-	4,903
Oct 24, 2025	0.90	0.92	0.90	0.92	0.92	1.67%	4,180
Oct 23, 2025	0.91	0.91	0.90	0.90	0.90	-0.55%	1,026
Oct 22, 2025	0.90	0.91	0.90	0.91	0.91	0.56%	687
Oct 21, 2025	0.92	0.92	0.90	0.90	0.90	-2.17%	18,533
Oct 20, 2025	0.90	0.92	0.90	0.92	0.92	-	322
Oct 17, 2025	0.92	0.94	0.92	0.92	0.92	0.55%	15,558
Oct 16, 2025	0.92	0.92	0.92	0.92	0.92	-	2
Oct 15, 2025	0.92	0.92	0.92	0.92	0.92	-	10
Oct 14, 2025	0.91	0.92	0.90	0.92	0.92	1.67%	14,943
Oct 13, 2025	0.91	0.91	0.89	0.90	0.90	-0.55%	896
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