Pepees Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.73	0.74	0.71	0.74	0.74	0.27%	2,815
Oct 23, 2026	0.74	0.74	0.71	0.73	0.73	0.55%	25,397
Oct 22, 2026	0.78	0.78	0.72	0.73	0.73	-2.41%	19,216
Oct 21, 2026	0.78	0.78	0.74	0.75	0.75	-4.10%	13,977
Oct 20, 2026	0.78	0.78	0.78	0.78	0.78	-0.26%	2
Oct 19, 2026	0.79	0.79	0.74	0.78	0.78	-0.51%	6,653
Oct 16, 2026	0.79	0.79	0.75	0.79	0.79	-	3,431
Oct 15, 2026	0.76	0.79	0.76	0.79	0.79	-0.25%	790
Oct 14, 2026	0.77	0.79	0.77	0.79	0.79	1.03%	6,511
Oct 13, 2026	0.79	0.79	0.78	0.78	0.78	-0.76%	4,919
Oct 12, 2026	0.76	0.79	0.76	0.79	0.79	-0.25%	4,817
Oct 9, 2026	0.79	0.79	0.79	0.79	0.79	1.03%	692
Oct 7, 2026	0.78	0.78	0.78	0.78	0.78	-	131
Oct 6, 2026	0.78	0.78	0.78	0.78	0.78	0.26%	652
Oct 5, 2026	0.76	0.78	0.74	0.78	0.78	-	3,330
Oct 2, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	2,649
Oct 1, 2026	0.79	0.79	0.79	0.79	0.79	-	802
Sep 30, 2026	0.77	0.79	0.77	0.79	0.79	1.03%	45
Sep 29, 2026	0.80	0.80	0.77	0.78	0.78	1.30%	14,421
Sep 28, 2026	0.81	0.81	0.77	0.77	0.77	-3.75%	23,712
Sep 25, 2026	0.81	0.81	0.80	0.80	0.80	-	6
Sep 24, 2026	0.80	0.80	0.80	0.80	0.80	-	4
Sep 23, 2026	0.80	0.80	0.76	0.80	0.80	5.26%	27
Sep 22, 2026	0.81	0.81	0.76	0.76	0.76	-6.17%	3,201
Sep 21, 2026	0.81	0.81	0.81	0.81	0.81	-	2
Sep 18, 2026	0.81	0.81	0.78	0.81	0.81	2.53%	14,562
Sep 17, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	102
Sep 16, 2026	0.81	0.81	0.79	0.81	0.81	-	551
Sep 15, 2026	0.81	0.81	0.79	0.81	0.81	-	52
Sep 14, 2026	0.81	0.81	0.81	0.81	0.81	-	2
Sep 11, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	30,286
Sep 10, 2026	0.75	0.80	0.75	0.80	0.80	-	110
Sep 9, 2026	0.80	0.80	0.80	0.80	0.80	2.04%	1,010
Sep 8, 2026	0.78	0.80	0.78	0.78	0.78	-1.75%	22,229
Sep 7, 2026	0.80	0.80	0.80	0.80	0.80	-	300
Sep 4, 2026	0.78	0.80	0.78	0.80	0.80	-0.25%	1,166
Sep 3, 2026	0.78	0.80	0.78	0.80	0.80	-	8,007
Sep 2, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	26,208
Sep 1, 2026	0.79	0.79	0.78	0.79	0.79	0.25%	14,569
Aug 31, 2026	0.78	0.79	0.78	0.79	0.79	1.03%	12,000
Aug 28, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	5,777
Aug 27, 2026	0.77	0.77	0.77	0.77	0.77	-	255
Aug 26, 2026	0.77	0.77	0.77	0.77	0.77	-	252
Aug 25, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	4,402
Aug 24, 2026	0.78	0.78	0.75	0.76	0.76	-2.06%	22,130
Aug 21, 2026	0.78	0.78	0.73	0.78	0.78	-0.26%	3,742
Aug 20, 2026	0.76	0.78	0.76	0.78	0.78	2.10%	16,705
Aug 19, 2026	0.77	0.77	0.73	0.76	0.76	-0.78%	5,447
Aug 18, 2026	0.77	0.77	0.77	0.77	0.77	-	202
Aug 17, 2026	0.77	0.77	0.73	0.77	0.77	-	2,185