Pepees Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.83	0.83	0.82	0.82	0.82	-0.97%	14,242
Jun 1, 2026	0.84	0.84	0.83	0.83	0.83	-2.36%	75
May 29, 2026	0.84	0.85	0.83	0.85	0.85	1.44%	2,825
May 28, 2026	0.83	0.84	0.83	0.84	0.84	0.24%	10
May 27, 2026	0.84	0.84	0.82	0.83	0.83	-0.24%	156
May 26, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	2,010
May 25, 2026	0.85	0.85	0.85	0.85	0.85	-0.24%	1,605
May 22, 2026	0.85	0.85	0.82	0.85	0.85	-0.24%	3,352
May 21, 2026	0.85	0.85	0.85	0.85	0.85	3.41%	1,834
May 20, 2026	0.85	0.85	0.82	0.82	0.82	-3.29%	593
May 19, 2026	0.85	0.85	0.85	0.85	0.85	-0.47%	2,004
May 18, 2026	0.84	0.85	0.82	0.85	0.85	-0.70%	29,244
May 15, 2026	0.86	0.86	0.86	0.86	0.86	1.90%	2,001
May 14, 2026	0.87	0.87	0.84	0.84	0.84	-2.31%	49
May 13, 2026	0.87	0.87	0.84	0.86	0.86	-0.69%	2,105
May 12, 2026	0.87	0.87	0.87	0.87	0.87	-	2
May 11, 2026	0.87	0.87	0.87	0.87	0.87	0.23%	2
May 8, 2026	0.87	0.87	0.87	0.87	0.87	-0.23%	2,002
May 7, 2026	0.86	0.87	0.86	0.87	0.87	1.40%	15,901
May 6, 2026	0.86	0.86	0.83	0.86	0.86	-	235
May 5, 2026	0.86	0.86	0.86	0.86	0.86	-0.46%	43
May 4, 2026	0.86	0.86	0.86	0.86	0.86	-	2,318
Apr 30, 2026	0.81	0.86	0.81	0.86	0.86	-	34,072
Apr 29, 2026	0.86	0.86	0.86	0.86	0.86	-	2,005
Apr 28, 2026	0.86	0.86	0.84	0.86	0.86	-	3,220
Apr 27, 2026	0.86	0.86	0.86	0.86	0.86	-	698
Apr 24, 2026	0.86	0.86	0.86	0.86	0.86	0.23%	2
Apr 23, 2026	0.86	0.86	0.84	0.86	0.86	-	7,154
Apr 22, 2026	0.86	0.86	0.86	0.86	0.86	2.38%	1,250
Apr 21, 2026	0.84	0.86	0.84	0.84	0.84	-1.41%	1,268
Apr 20, 2026	0.86	0.86	0.85	0.85	0.85	-2.07%	181
Apr 17, 2026	0.87	0.87	0.87	0.87	0.87	-	2
Apr 16, 2026	0.87	0.87	0.87	0.87	0.87	-	9,452
Apr 15, 2026	0.87	0.87	0.87	0.87	0.87	0.23%	3,000
Apr 14, 2026	0.87	0.87	0.87	0.87	0.87	0.23%	8,899
Apr 13, 2026	0.86	0.87	0.83	0.87	0.87	0.93%	1,921
Apr 10, 2026	0.83	0.86	0.83	0.86	0.86	-1.38%	10,677
Apr 9, 2026	0.87	0.87	0.87	0.87	0.87	-	4,406
Apr 8, 2026	0.86	0.87	0.86	0.87	0.87	2.35%	62
Apr 7, 2026	0.90	0.90	0.85	0.85	0.85	-0.58%	664
Apr 2, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	9,858
Apr 1, 2026	0.86	0.86	0.85	0.85	0.85	-	14
Mar 31, 2026	0.85	0.85	0.85	0.85	0.85	-	2,241
Mar 30, 2026	0.82	0.85	0.82	0.85	0.85	0.59%	5,225
Mar 27, 2026	0.85	0.85	0.85	0.85	0.85	-0.59%	76
Mar 26, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	243
Mar 25, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	2,011
Mar 24, 2026	0.85	0.85	0.85	0.85	0.85	1.81%	112
Mar 23, 2026	0.84	0.84	0.81	0.83	0.83	-3.49%	24,713
Mar 20, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	7,069